股票概览
21.29
+0.24%
+0.05
21.32
开盘价
21.52
最高价
21
最低价
15,318
成交量
数据更新至: 2024-10-31
技术指标
21.59
MA5 (5日均线)
21.56
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 | 21.32 | 21.52 | 21 | 21.29 | +0.24% | 15,318 | 32,577,528 |
| 2024-10-30 | 21.33 | 21.74 | 20.95 | 21.24 | -0.98% | 13,047 | 27,835,398 |
| 2024-10-29 | 22.01 | 22.24 | 21.39 | 21.45 | -2.37% | 14,984 | 32,518,359 |
| 2024-10-28 | 21.93 | 22.12 | 21.75 | 21.97 | -0.14% | 19,803 | 43,425,549 |
| 2024-10-25 | 21.8 | 22.22 | 21.8 | 22 | +0.92% | 20,693 | 45,573,356 |
| 2024-10-24 | 22.16 | 22.17 | 21.63 | 21.8 | +0.14% | 19,221 | 42,008,093 |
| 2024-10-23 | 21.75 | 22.1 | 21.38 | 21.77 | +0.97% | 20,802 | 45,373,675 |
| 2024-10-22 | 21.59 | 21.73 | 21.22 | 21.56 | -0.14% | 18,284 | 39,304,813 |
| 2024-10-21 | 21.3 | 21.98 | 20.98 | 21.59 | +3.1% | 24,055 | 51,779,812 |
| 2024-10-18 | 20.56 | 21.31 | 20.45 | 20.94 | +1.7% | 22,080 | 46,177,767 |
| 2024-10-17 | 20.8 | 21.16 | 20.37 | 20.59 | -0.72% | 12,527 | 26,079,886 |
| 2024-10-16 | 20.5 | 20.95 | 20.4 | 20.74 | -0.81% | 12,715 | 26,317,372 |
| 2024-10-15 | 20.93 | 21.28 | 20.61 | 20.91 | -0.1% | 14,742 | 30,897,838 |
| 2024-10-14 | 20.65 | 21.06 | 20.01 | 20.93 | +2.1% | 16,928 | 34,840,465 |
| 2024-10-11 | 21.41 | 21.88 | 20.15 | 20.5 | -4.56% | 22,234 | 46,117,952 |
| 2024-10-10 | 21.15 | 22.25 | 20.83 | 21.48 | +4.78% | 32,767 | 70,560,157 |
| 2024-10-09 | 22.44 | 22.44 | 20.21 | 20.5 | -12.02% | 38,475 | 81,897,310 |
| 2024-10-08 | 24 | 24.69 | 21.07 | 23.3 | +13.22% | 58,600 | 133,174,322 |
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：