股票概览
21.46
+1.61%
+0.34
20.93
开盘价
21.85
最高价
20.82
最低价
962,801
成交量
数据更新至: 2024-10-31
技术指标
21.20
MA5 (5日均线)
20.56
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 | 20.93 | 21.85 | 20.82 | 21.46 | +1.61% | 962,801 | 2,063,692,892 |
| 2024-10-30 | 21.12 | 21.55 | 20.9 | 21.12 | +0.91% | 635,157 | 1,344,678,581 |
| 2024-10-29 | 21.36 | 21.47 | 20.84 | 20.93 | -1.88% | 633,741 | 1,336,715,988 |
| 2024-10-28 | 20.97 | 21.6 | 20.87 | 21.33 | +0.8% | 699,623 | 1,489,773,609 |
| 2024-10-25 | 20 | 21.63 | 19.96 | 21.16 | +5.69% | 1,197,344 | 2,508,385,673 |
| 2024-10-24 | 20.26 | 20.51 | 19.98 | 20.02 | -1.77% | 349,479 | 703,357,021 |
| 2024-10-23 | 20 | 20.7 | 19.85 | 20.38 | +1.9% | 679,168 | 1,381,994,243 |
| 2024-10-22 | 20.04 | 20.41 | 19.88 | 20 | +0.5% | 590,868 | 1,187,152,517 |
| 2024-10-21 | 19.29 | 20.23 | 19.29 | 19.9 | +3.11% | 714,098 | 1,412,898,780 |
| 2024-10-18 | 18.76 | 19.67 | 18.6 | 19.3 | +2.82% | 579,083 | 1,106,883,519 |
| 2024-10-17 | 19.13 | 19.38 | 18.76 | 18.77 | -1.68% | 362,790 | 689,883,366 |
| 2024-10-16 | 19.18 | 19.39 | 18.93 | 19.09 | -1.39% | 377,674 | 722,991,446 |
| 2024-10-15 | 19.88 | 19.97 | 19.34 | 19.36 | -3.05% | 408,416 | 802,351,738 |
| 2024-10-14 | 19.9 | 20.16 | 19.56 | 19.97 | +0.35% | 462,513 | 919,731,124 |
| 2024-10-11 | 20.54 | 20.62 | 19.73 | 19.9 | -3.35% | 460,051 | 923,438,636 |
| 2024-10-10 | 20.15 | 21.26 | 19.91 | 20.59 | +1.68% | 764,547 | 1,575,405,600 |
| 2024-10-09 | 22.3 | 22.3 | 20.24 | 20.25 | -9.48% | 1,195,568 | 2,509,377,951 |
| 2024-10-08 | 22.69 | 22.69 | 21.34 | 22.37 | +8.43% | 1,810,061 | 4,029,321,859 |
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：