股票概览
21.88
+0.6%
+0.13
21.85
开盘价
22.2
最高价
21.35
最低价
101,620
成交量
数据更新至: 2024-10-31
技术指标
21.77
MA5 (5日均线)
21.65
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 | 21.85 | 22.2 | 21.35 | 21.88 | +0.6% | 101,620 | 221,320,048 |
| 2024-10-30 | 21.34 | 22.27 | 21.3 | 21.75 | +1.92% | 133,940 | 292,773,380 |
| 2024-10-29 | 22.26 | 22.28 | 21.22 | 21.34 | -2.96% | 133,476 | 287,555,211 |
| 2024-10-28 | 21.8 | 22.18 | 21.64 | 21.99 | +0.5% | 87,303 | 191,440,263 |
| 2024-10-25 | 22 | 22.09 | 21.6 | 21.88 | -0.86% | 116,962 | 255,415,899 |
| 2024-10-24 | 21.85 | 22.83 | 21.85 | 22.07 | +1.01% | 169,456 | 377,549,729 |
| 2024-10-23 | 21.62 | 22.22 | 21.4 | 21.85 | +1.2% | 137,257 | 300,665,410 |
| 2024-10-22 | 21.36 | 21.82 | 21.05 | 21.59 | +0.47% | 102,300 | 219,315,988 |
| 2024-10-21 | 20.7 | 21.8 | 20.62 | 21.49 | +4.22% | 156,589 | 334,867,394 |
| 2024-10-18 | 20.1 | 21.11 | 19.98 | 20.62 | +3.05% | 140,273 | 286,828,025 |
| 2024-10-17 | 20.4 | 20.65 | 20.01 | 20.01 | -1.43% | 67,701 | 137,579,059 |
| 2024-10-16 | 20.12 | 20.57 | 19.98 | 20.3 | 0% | 76,210 | 154,189,985 |
| 2024-10-15 | 20.88 | 20.97 | 20.25 | 20.3 | -2.68% | 99,667 | 205,605,069 |
| 2024-10-14 | 20.8 | 20.88 | 20 | 20.86 | +1.26% | 129,370 | 264,966,929 |
| 2024-10-11 | 21.45 | 21.45 | 20.31 | 20.6 | -4.59% | 136,446 | 283,174,035 |
| 2024-10-10 | 21.91 | 22.54 | 21.55 | 21.59 | -1.46% | 154,508 | 339,579,145 |
| 2024-10-09 | 23 | 23.8 | 21.91 | 21.91 | -7.63% | 242,689 | 554,359,594 |
| 2024-10-08 | 24.08 | 24.08 | 22.09 | 23.72 | +8.36% | 306,835 | 715,171,961 |
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：