股票概览
21.11
+0.62%
+0.13
21.26
开盘价
21.34
最高价
20.92
最低价
14,145
成交量
数据更新至: 2024-10-31
技术指标
21.43
MA5 (5日均线)
21.10
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 | 21.26 | 21.34 | 20.92 | 21.11 | +0.62% | 14,145 | 29,911,468 |
| 2024-10-30 | 21.42 | 21.76 | 20.53 | 20.98 | -1.96% | 15,717 | 33,016,911 |
| 2024-10-29 | 22.42 | 22.53 | 21.3 | 21.4 | -4.34% | 22,498 | 48,997,307 |
| 2024-10-28 | 21.28 | 22.69 | 21.28 | 22.37 | +5.07% | 27,886 | 61,833,045 |
| 2024-10-25 | 21.08 | 21.49 | 20.89 | 21.29 | +2.41% | 24,248 | 51,258,652 |
| 2024-10-24 | 21.17 | 21.25 | 20.61 | 20.79 | -1.75% | 11,668 | 24,267,737 |
| 2024-10-23 | 20.88 | 21.18 | 20.62 | 21.16 | +1.49% | 14,750 | 30,986,724 |
| 2024-10-22 | 20.66 | 21.28 | 20.57 | 20.85 | +1.12% | 15,233 | 31,862,029 |
| 2024-10-21 | 20.4 | 20.79 | 20.3 | 20.62 | +0.98% | 16,336 | 33,555,146 |
| 2024-10-18 | 20 | 20.7 | 19.8 | 20.42 | +2.1% | 15,379 | 31,290,611 |
| 2024-10-17 | 20.42 | 20.57 | 19.9 | 20 | -0.89% | 9,148 | 18,479,595 |
| 2024-10-16 | 19.85 | 20.67 | 19.62 | 20.18 | +1.25% | 12,865 | 26,115,617 |
| 2024-10-15 | 20.48 | 20.55 | 19.91 | 19.93 | -2.54% | 13,273 | 26,918,445 |
| 2024-10-14 | 20.3 | 20.54 | 19.86 | 20.45 | +2.66% | 13,467 | 27,297,349 |
| 2024-10-11 | 20.28 | 20.43 | 19.66 | 19.92 | -1.78% | 14,830 | 29,700,473 |
| 2024-10-10 | 20.57 | 20.86 | 19.97 | 20.28 | +0.6% | 19,502 | 39,902,927 |
| 2024-10-09 | 22.3 | 22.8 | 20.07 | 20.16 | -11.77% | 30,511 | 65,738,267 |
| 2024-10-08 | 24.2 | 24.31 | 21.64 | 22.85 | +8.29% | 44,561 | 100,979,033 |
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：