股票概览
21.58
+0.51%
+0.11
21.63
开盘价
21.76
最高价
21.28
最低价
54,574
成交量
数据更新至: 2024-10-31
技术指标
22.10
MA5 (5日均线)
22.27
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 | 21.63 | 21.76 | 21.28 | 21.58 | +0.51% | 54,574 | 117,548,004 |
| 2024-10-30 | 21.76 | 22.16 | 21.1 | 21.47 | -1.96% | 71,012 | 153,058,219 |
| 2024-10-29 | 22.72 | 22.85 | 21.88 | 21.9 | -3.27% | 88,704 | 197,740,897 |
| 2024-10-28 | 22.6 | 22.72 | 22.05 | 22.64 | -1.26% | 96,629 | 216,376,692 |
| 2024-10-25 | 22.4 | 23.1 | 22.33 | 22.93 | +2.6% | 72,603 | 165,312,858 |
| 2024-10-24 | 22.52 | 22.65 | 22.23 | 22.35 | -1.97% | 55,650 | 124,713,521 |
| 2024-10-23 | 23.12 | 23.2 | 22.38 | 22.8 | -1.08% | 88,881 | 202,353,832 |
| 2024-10-22 | 22.12 | 23.2 | 21.91 | 23.05 | +3.83% | 95,231 | 215,954,151 |
| 2024-10-21 | 21.82 | 22.55 | 21.65 | 22.2 | +1.93% | 85,211 | 188,185,334 |
| 2024-10-18 | 20.8 | 22.25 | 20.72 | 21.78 | +4.26% | 76,890 | 165,536,592 |
| 2024-10-17 | 20.98 | 21.38 | 20.89 | 20.89 | -0.29% | 50,796 | 107,268,045 |
| 2024-10-16 | 20.78 | 21.4 | 20.6 | 20.95 | -1.74% | 51,763 | 108,857,298 |
| 2024-10-15 | 21.63 | 22.1 | 21.28 | 21.32 | -2.29% | 61,855 | 133,898,665 |
| 2024-10-14 | 21.2 | 21.91 | 20.7 | 21.82 | +3.41% | 61,271 | 131,169,602 |
| 2024-10-11 | 22.22 | 22.22 | 20.77 | 21.1 | -5.21% | 67,763 | 144,911,142 |
| 2024-10-10 | 22.45 | 23.39 | 22.22 | 22.26 | +0.77% | 92,139 | 210,308,933 |
| 2024-10-09 | 24.56 | 24.6 | 22.09 | 22.09 | -14.45% | 130,709 | 307,859,063 |
| 2024-10-08 | 26.94 | 26.94 | 23.53 | 25.82 | +14.65% | 171,942 | 430,451,766 |
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：