股票概览
21.67
+1.98%
+0.42
21
开盘价
22.39
最高价
20.28
最低价
90,707
成交量
数据更新至: 2024-10-31
技术指标
21.11
MA5 (5日均线)
20.33
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 | 22.39 | 20.28 | 21.67 | +1.98% | 90,707 | 191,688,414 |
| 2024-10-30 | 22.4 | 22.4 | 20 | 21.25 | -5.13% | 97,535 | 204,539,882 |
| 2024-10-29 | 20.94 | 22.78 | 20.41 | 22.4 | +7.74% | 127,433 | 278,280,087 |
| 2024-10-28 | 19.39 | 21.23 | 19.39 | 20.79 | +6.89% | 84,463 | 173,532,295 |
| 2024-10-25 | 19.31 | 19.67 | 19.1 | 19.45 | +0.83% | 47,450 | 92,030,569 |
| 2024-10-24 | 20.36 | 20.37 | 19.23 | 19.29 | -7.17% | 68,651 | 134,039,896 |
| 2024-10-23 | 19.81 | 21.58 | 19.81 | 20.78 | +5.97% | 101,777 | 211,332,681 |
| 2024-10-22 | 19.08 | 20.18 | 18.89 | 19.61 | +3.05% | 77,923 | 153,126,851 |
| 2024-10-21 | 19.02 | 19.33 | 18.47 | 19.03 | +0.05% | 71,535 | 134,965,100 |
| 2024-10-18 | 18.16 | 19.43 | 18.08 | 19.02 | +3.09% | 62,311 | 117,454,464 |
| 2024-10-17 | 18.91 | 19.33 | 18.36 | 18.45 | -0.59% | 59,371 | 111,916,929 |
| 2024-10-16 | 18.19 | 19.13 | 17.9 | 18.56 | +2.37% | 64,488 | 120,129,486 |
| 2024-10-15 | 18.08 | 19.1 | 17.61 | 18.13 | +1.57% | 71,763 | 131,225,237 |
| 2024-10-14 | 17.59 | 17.93 | 17.15 | 17.85 | +2.94% | 42,503 | 74,895,984 |
| 2024-10-11 | 18.61 | 18.63 | 17.08 | 17.34 | -5.3% | 55,510 | 98,174,928 |
| 2024-10-10 | 18.42 | 19.3 | 18.05 | 18.31 | -1.72% | 64,246 | 119,750,295 |
| 2024-10-09 | 21.02 | 21.28 | 18.63 | 18.63 | -20.01% | 104,078 | 207,891,103 |
| 2024-10-08 | 23.56 | 23.71 | 19.64 | 23.29 | +15.18% | 162,112 | 358,009,954 |
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：