股票概览
22.21
+4.42%
+0.94
21.27
开盘价
22.74
最高价
20.85
最低价
757,773
成交量
数据更新至: 2024-10-31
技术指标
21.89
MA5 (5日均线)
23.08
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 | 21.27 | 22.74 | 20.85 | 22.21 | +4.42% | 757,773 | 1,672,916,170 |
| 2024-10-30 | 21.23 | 21.7 | 20.8 | 21.27 | -1.02% | 439,694 | 932,170,043 |
| 2024-10-29 | 22.46 | 22.64 | 21.48 | 21.49 | -4.23% | 603,427 | 1,331,176,754 |
| 2024-10-28 | 22.01 | 22.45 | 21.77 | 22.44 | +1.77% | 468,024 | 1,039,197,174 |
| 2024-10-25 | 22.3 | 22.66 | 21.88 | 22.05 | -1.17% | 592,954 | 1,316,751,868 |
| 2024-10-24 | 22.87 | 23 | 22 | 22.31 | -4.21% | 622,387 | 1,391,246,331 |
| 2024-10-23 | 23.96 | 25.52 | 23.16 | 23.29 | -4.74% | 991,171 | 2,411,776,364 |
| 2024-10-22 | 27.12 | 27.12 | 24.2 | 24.45 | -11.96% | 1,220,353 | 3,094,339,533 |
| 2024-10-21 | 24 | 28.21 | 23.77 | 27.77 | +18.12% | 1,396,105 | 3,645,165,307 |
| 2024-10-18 | 22.06 | 24.55 | 22.01 | 23.51 | +5.1% | 1,051,587 | 2,455,189,095 |
| 2024-10-17 | 21.86 | 22.77 | 21.11 | 22.37 | +5.12% | 868,185 | 1,914,422,930 |
| 2024-10-16 | 21.4 | 22.5 | 20.9 | 21.28 | -5.8% | 909,588 | 1,967,161,758 |
| 2024-10-15 | 20.54 | 25.5 | 20.52 | 22.59 | +5.51% | 1,443,679 | 3,343,331,211 |
| 2024-10-14 | 21.78 | 21.99 | 19.55 | 21.41 | +4.54% | 1,101,866 | 2,303,752,872 |
| 2024-10-11 | 19.76 | 21.99 | 19.63 | 20.48 | +4.49% | 963,005 | 1,992,617,628 |
| 2024-10-10 | 21.61 | 21.99 | 17.81 | 19.6 | -6.62% | 787,187 | 1,561,485,084 |
| 2024-10-09 | 19.95 | 24.62 | 19.22 | 20.99 | +0.57% | 1,254,463 | 2,721,149,521 |
| 2024-10-08 | 20.87 | 20.87 | 19.61 | 20.87 | +20.01% | 915,945 | 1,895,005,729 |
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：