股票概览
21.75
+0.51%
+0.11
21.64
开盘价
21.87
最高价
21.5
最低价
11,339
成交量
数据更新至: 2024-10-31
技术指标
21.82
MA5 (5日均线)
21.88
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 | 21.64 | 21.87 | 21.5 | 21.75 | +0.51% | 11,339 | 24,620,936 |
| 2024-10-30 | 21.5 | 21.93 | 21.24 | 21.64 | +0.05% | 10,305 | 22,229,902 |
| 2024-10-29 | 22.48 | 22.49 | 21.6 | 21.63 | -2.66% | 15,063 | 33,107,485 |
| 2024-10-28 | 21.74 | 22.22 | 21.74 | 22.22 | +1.6% | 14,744 | 32,407,664 |
| 2024-10-25 | 21.57 | 21.87 | 21.52 | 21.87 | +1.48% | 13,904 | 30,159,378 |
| 2024-10-24 | 21.84 | 21.91 | 21.41 | 21.55 | -1.37% | 10,643 | 22,981,569 |
| 2024-10-23 | 22.03 | 22.19 | 21.7 | 21.85 | -0.82% | 17,060 | 37,387,397 |
| 2024-10-22 | 22.13 | 22.32 | 21.73 | 22.03 | -0.63% | 15,550 | 34,159,790 |
| 2024-10-21 | 22.24 | 22.65 | 21.85 | 22.17 | +0.23% | 21,485 | 47,773,506 |
| 2024-10-18 | 21.32 | 22.45 | 21.32 | 22.12 | +3.17% | 21,472 | 47,059,660 |
| 2024-10-17 | 21.55 | 22.03 | 21.37 | 21.44 | -0.51% | 13,719 | 29,759,515 |
| 2024-10-16 | 21.29 | 21.98 | 21.29 | 21.55 | +1.51% | 17,445 | 37,840,161 |
| 2024-10-15 | 21.49 | 21.85 | 21.1 | 21.23 | -1.03% | 17,208 | 37,052,552 |
| 2024-10-14 | 21.12 | 21.55 | 20.27 | 21.45 | +3.32% | 20,489 | 43,013,713 |
| 2024-10-11 | 22.87 | 22.87 | 20.52 | 20.76 | -7.24% | 25,916 | 55,334,507 |
| 2024-10-10 | 22.02 | 23.3 | 21.55 | 22.38 | +6.42% | 36,453 | 81,787,893 |
| 2024-10-09 | 23.01 | 23.42 | 21.03 | 21.03 | -13.1% | 34,751 | 77,571,519 |
| 2024-10-08 | 25.97 | 25.98 | 22.38 | 24.2 | +10.81% | 58,334 | 140,418,309 |
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：