股票概览
21.31
+1.04%
+0.22
21
开盘价
21.6
最高价
20.61
最低价
120,591
成交量
数据更新至: 2024-10-31
技术指标
21.47
MA5 (5日均线)
21.41
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 | 21.6 | 20.61 | 21.31 | +1.04% | 120,591 | 254,752,777 |
| 2024-10-30 | 21.4 | 21.58 | 20.87 | 21.09 | -2.54% | 116,645 | 247,211,718 |
| 2024-10-29 | 23.06 | 23.06 | 21.6 | 21.64 | -1.64% | 196,991 | 434,846,073 |
| 2024-10-28 | 21.08 | 22.02 | 21.08 | 22 | +3.33% | 159,048 | 345,913,166 |
| 2024-10-25 | 21.1 | 21.5 | 21.05 | 21.29 | +0.9% | 97,813 | 208,191,680 |
| 2024-10-24 | 21.24 | 21.35 | 20.88 | 21.1 | -1.86% | 96,571 | 203,757,128 |
| 2024-10-23 | 21.87 | 21.87 | 21.29 | 21.5 | -3.59% | 215,419 | 464,716,710 |
| 2024-10-22 | 21.56 | 23.14 | 21.08 | 22.3 | +3.19% | 338,355 | 749,026,363 |
| 2024-10-21 | 20.3 | 22.24 | 20.3 | 21.61 | +6.87% | 352,103 | 764,254,454 |
| 2024-10-18 | 19.9 | 20.61 | 19.5 | 20.22 | +2.43% | 144,882 | 290,239,263 |
| 2024-10-17 | 20.26 | 20.3 | 19.71 | 19.74 | -1.1% | 95,167 | 190,381,372 |
| 2024-10-16 | 19.21 | 20.3 | 19.12 | 19.96 | +1.32% | 111,353 | 222,081,016 |
| 2024-10-15 | 20.09 | 20.58 | 19.69 | 19.7 | -3.48% | 123,570 | 248,725,635 |
| 2024-10-14 | 19.98 | 20.62 | 19.44 | 20.41 | -0.24% | 160,268 | 319,151,030 |
| 2024-10-11 | 21.66 | 22 | 20.46 | 20.46 | -9.99% | 232,632 | 484,509,361 |
| 2024-10-10 | 22.07 | 23.16 | 21.34 | 22.73 | +7.98% | 351,812 | 795,240,198 |
| 2024-10-09 | 23.2 | 23.2 | 21.05 | 21.05 | -10% | 190,003 | 410,892,295 |
| 2024-10-08 | 23.54 | 23.54 | 21.8 | 23.39 | +9.3% | 254,971 | 584,819,574 |
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：