股票概览
21.2
+0.86%
+0.18
21.03
开盘价
21.31
最高价
20.88
最低价
17,049
成交量
数据更新至: 2024-10-31
技术指标
21.58
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 | 21.03 | 21.31 | 20.88 | 21.2 | +0.86% | 17,049 | 36,059,821 |
| 2024-10-30 | 21.37 | 21.46 | 20.62 | 21.02 | -1.64% | 24,275 | 51,036,156 |
| 2024-10-29 | 22.35 | 22.47 | 21.33 | 21.37 | -4.21% | 27,985 | 60,878,186 |
| 2024-10-28 | 21.95 | 22.31 | 21.89 | 22.31 | +1.41% | 22,336 | 49,434,134 |
| 2024-10-25 | 21.94 | 22.11 | 21.68 | 22 | -0.23% | 25,644 | 56,159,071 |
| 2024-10-24 | 22.28 | 22.38 | 21.78 | 22.05 | -1.03% | 15,027 | 33,065,553 |
| 2024-10-23 | 22.83 | 22.85 | 22.11 | 22.28 | -1.33% | 22,437 | 50,382,702 |
| 2024-10-22 | 22.26 | 22.63 | 22.07 | 22.58 | +1.35% | 25,779 | 57,752,019 |
| 2024-10-21 | 21.8 | 22.43 | 21.75 | 22.28 | +2.67% | 30,643 | 67,951,072 |
| 2024-10-18 | 20.98 | 21.99 | 20.98 | 21.7 | +3.43% | 26,075 | 56,061,913 |
| 2024-10-17 | 21.2 | 21.65 | 20.97 | 20.98 | +0.05% | 19,700 | 41,908,434 |
| 2024-10-16 | 20.8 | 21.5 | 20.61 | 20.97 | +0.29% | 20,671 | 43,815,360 |
| 2024-10-15 | 21.35 | 21.65 | 20.91 | 20.91 | -2.06% | 24,022 | 51,183,113 |
| 2024-10-14 | 20.58 | 21.35 | 20.58 | 21.35 | +3.64% | 24,982 | 52,761,890 |
| 2024-10-11 | 21.91 | 21.97 | 20.31 | 20.6 | -6.15% | 34,214 | 71,772,808 |
| 2024-10-10 | 21.72 | 22.93 | 21.41 | 21.95 | +3.05% | 42,797 | 94,814,632 |
| 2024-10-09 | 24.06 | 24.06 | 21.3 | 21.3 | -16.7% | 58,636 | 133,424,397 |
| 2024-10-08 | 27 | 27 | 22.79 | 25.57 | +12.4% | 99,519 | 243,249,726 |
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：