股票概览
22.05
-0.77%
-0.17
22.23
开盘价
22.28
最高价
21.82
最低价
55,171
成交量
数据更新至: 2024-10-31
技术指标
22.55
MA5 (5日均线)
22.85
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 | 22.23 | 22.28 | 21.82 | 22.05 | -0.77% | 55,171 | 121,518,486 |
| 2024-10-30 | 22.54 | 22.64 | 21.95 | 22.22 | -1.42% | 88,259 | 196,324,953 |
| 2024-10-29 | 22.87 | 23.15 | 22.49 | 22.54 | -1.49% | 81,784 | 185,993,031 |
| 2024-10-28 | 23.05 | 23.2 | 22.18 | 22.88 | -0.74% | 95,972 | 218,617,487 |
| 2024-10-25 | 23.05 | 23.33 | 22.6 | 23.05 | -0.82% | 82,457 | 188,657,259 |
| 2024-10-24 | 23.38 | 23.55 | 23.08 | 23.24 | -0.68% | 44,118 | 102,737,317 |
| 2024-10-23 | 23.67 | 23.76 | 23.2 | 23.4 | -0.34% | 71,954 | 168,528,052 |
| 2024-10-22 | 23.04 | 23.8 | 22.86 | 23.48 | +2.26% | 113,167 | 264,391,925 |
| 2024-10-21 | 22.9 | 23.17 | 22.63 | 22.96 | +1.06% | 90,728 | 207,687,177 |
| 2024-10-18 | 22.54 | 22.99 | 22.38 | 22.72 | +0.84% | 84,579 | 192,092,934 |
| 2024-10-17 | 22.95 | 22.95 | 22.38 | 22.53 | -1.01% | 63,658 | 143,721,963 |
| 2024-10-16 | 22.33 | 23.05 | 22.26 | 22.76 | +1.7% | 80,575 | 183,478,860 |
| 2024-10-15 | 22.81 | 23.1 | 22.36 | 22.38 | -3.07% | 101,072 | 229,262,172 |
| 2024-10-14 | 22.8 | 23.5 | 22.75 | 23.09 | +4.29% | 170,594 | 395,006,180 |
| 2024-10-11 | 22.88 | 22.88 | 21.84 | 22.14 | -1.6% | 104,264 | 231,152,527 |
| 2024-10-10 | 21.65 | 23.18 | 21.65 | 22.5 | +4.55% | 265,767 | 600,920,344 |
| 2024-10-09 | 21.49 | 22.98 | 21.28 | 21.52 | -2% | 232,479 | 515,674,413 |
| 2024-10-08 | 23.84 | 23.98 | 21.57 | 21.96 | +0.5% | 196,612 | 440,180,005 |
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：