股票概览
21.42
-2.24%
-0.49
21.91
开盘价
21.92
最高价
21.2
最低价
112,621
成交量
数据更新至: 2024-10-31
技术指标
21.84
MA5 (5日均线)
21.74
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 21.91 | 21.92 | 21.2 | 21.42 | -2.24% | 112,621 | 241,973,652 |
| 2024-10-30 | 21.8 | 22.23 | 21.52 | 21.91 | +1.2% | 108,960 | 238,419,703 |
| 2024-10-29 | 22.5 | 22.5 | 21.56 | 21.65 | -3.09% | 102,664 | 224,551,640 |
| 2024-10-28 | 22 | 22.5 | 21.72 | 22.34 | +2.01% | 120,006 | 265,990,956 |
| 2024-10-25 | 21.58 | 22.15 | 21.51 | 21.9 | +0.55% | 108,864 | 238,014,145 |
| 2024-10-24 | 21.95 | 22.59 | 21.67 | 21.78 | -1.71% | 128,387 | 283,431,494 |
| 2024-10-23 | 21.98 | 22.5 | 21.62 | 22.16 | +2.69% | 183,552 | 404,472,817 |
| 2024-10-22 | 21.66 | 21.89 | 20.71 | 21.58 | -0.37% | 174,692 | 371,306,177 |
| 2024-10-21 | 20.99 | 21.94 | 20.91 | 21.66 | +3.34% | 141,061 | 302,974,271 |
| 2024-10-18 | 20.25 | 21.52 | 20.03 | 20.96 | +4.38% | 110,046 | 227,912,877 |
| 2024-10-17 | 20.46 | 20.58 | 20.06 | 20.08 | -1.38% | 54,283 | 109,906,211 |
| 2024-10-16 | 20.15 | 20.79 | 20.03 | 20.36 | +0.05% | 61,342 | 125,022,980 |
| 2024-10-15 | 20.56 | 21.08 | 20.15 | 20.35 | -1.36% | 88,880 | 183,277,925 |
| 2024-10-14 | 20.09 | 20.97 | 19.83 | 20.63 | +2.64% | 117,538 | 239,603,868 |
| 2024-10-11 | 21.5 | 21.61 | 19.84 | 20.1 | -8.76% | 183,726 | 374,843,483 |
| 2024-10-10 | 22.45 | 24.35 | 21.82 | 22.03 | +4.11% | 245,983 | 569,708,615 |
| 2024-10-09 | 23.27 | 23.4 | 21.13 | 21.16 | -13.31% | 113,066 | 252,370,370 |
| 2024-10-08 | 26.8 | 26.8 | 22.98 | 24.41 | +6.22% | 145,849 | 358,688,590 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：