股票概览
22.13
-0.49%
-0.11
22.1
开盘价
22.38
最高价
22.02
最低价
162,442
成交量
数据更新至: 2024-10-31
技术指标
22.53
MA5 (5日均线)
22.50
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 | 22.1 | 22.38 | 22.02 | 22.13 | -0.49% | 162,442 | 360,188,691 |
| 2024-10-30 | 22.19 | 22.57 | 22.06 | 22.24 | +0.23% | 131,712 | 293,445,150 |
| 2024-10-29 | 22.9 | 22.9 | 22.08 | 22.19 | -3.1% | 209,959 | 470,395,675 |
| 2024-10-28 | 23 | 23.06 | 22.4 | 22.9 | -1.29% | 214,744 | 489,053,356 |
| 2024-10-25 | 22.58 | 23.3 | 22.52 | 23.2 | +2.52% | 225,539 | 517,856,908 |
| 2024-10-24 | 22.9 | 23.05 | 22.43 | 22.63 | -1.31% | 118,617 | 268,309,769 |
| 2024-10-23 | 22.44 | 23.1 | 22.24 | 22.93 | +2.14% | 245,832 | 558,446,418 |
| 2024-10-22 | 22.23 | 22.59 | 22.12 | 22.45 | +1.08% | 136,544 | 305,170,324 |
| 2024-10-21 | 22.3 | 22.43 | 21.92 | 22.21 | +0.32% | 195,269 | 433,508,870 |
| 2024-10-18 | 22.23 | 22.56 | 21.92 | 22.14 | +1.47% | 236,361 | 526,846,896 |
| 2024-10-17 | 22.88 | 22.9 | 21.8 | 21.82 | -3.02% | 175,555 | 389,458,477 |
| 2024-10-16 | 22.25 | 22.69 | 22.14 | 22.5 | +1.12% | 164,888 | 370,425,159 |
| 2024-10-15 | 22.58 | 22.96 | 22.22 | 22.25 | -1.51% | 175,121 | 395,451,584 |
| 2024-10-14 | 22.44 | 22.72 | 21.97 | 22.59 | +0.89% | 192,290 | 430,306,037 |
| 2024-10-11 | 22.97 | 23 | 22.07 | 22.39 | -1.28% | 175,648 | 394,355,060 |
| 2024-10-10 | 22.98 | 23.54 | 22.58 | 22.68 | +2.67% | 339,549 | 781,309,138 |
| 2024-10-09 | 23.45 | 23.47 | 21.81 | 22.09 | -6.68% | 335,436 | 757,298,449 |
| 2024-10-08 | 24.75 | 24.75 | 22.9 | 23.67 | +5.2% | 476,777 | 1,133,045,855 |
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：