股票概览
21.76
+0.93%
+0.2
21.59
开盘价
22.1
最高价
21.56
最低价
16,851
成交量
数据更新至: 2024-10-31
技术指标
21.79
MA5 (5日均线)
21.78
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 | 21.59 | 22.1 | 21.56 | 21.76 | +0.93% | 16,851 | 36,790,972 |
| 2024-10-30 | 21.31 | 21.77 | 21.02 | 21.56 | +1.51% | 15,735 | 33,858,426 |
| 2024-10-29 | 22.78 | 22.81 | 21.14 | 21.24 | -5.43% | 28,909 | 62,814,678 |
| 2024-10-28 | 22.49 | 22.5 | 21.94 | 22.46 | +2.37% | 15,315 | 33,988,851 |
| 2024-10-25 | 21.66 | 22.22 | 21.66 | 21.94 | +1.11% | 14,261 | 31,320,317 |
| 2024-10-24 | 21.69 | 21.94 | 21.53 | 21.7 | -0.91% | 10,975 | 23,795,127 |
| 2024-10-23 | 21.97 | 22.16 | 21.75 | 21.9 | -0.45% | 16,958 | 37,251,266 |
| 2024-10-22 | 21.59 | 22.08 | 21.47 | 22 | +1.99% | 15,932 | 34,689,428 |
| 2024-10-21 | 21.66 | 21.71 | 21.21 | 21.57 | -0.42% | 21,663 | 46,529,103 |
| 2024-10-18 | 21.21 | 21.86 | 21.08 | 21.66 | +2.75% | 24,676 | 53,158,843 |
| 2024-10-17 | 20.69 | 21.7 | 20.43 | 21.08 | +3.28% | 22,411 | 47,288,748 |
| 2024-10-16 | 20.54 | 20.7 | 20.29 | 20.41 | -1.07% | 13,351 | 27,321,001 |
| 2024-10-15 | 21.1 | 21.37 | 20.61 | 20.63 | -2.23% | 16,067 | 33,615,270 |
| 2024-10-14 | 20.8 | 21.27 | 20.65 | 21.1 | +1.59% | 19,189 | 40,319,220 |
| 2024-10-11 | 22.05 | 22.07 | 20.62 | 20.77 | -5.8% | 23,651 | 50,225,651 |
| 2024-10-10 | 23.17 | 23.6 | 21.8 | 22.05 | -4.71% | 28,753 | 64,594,821 |
| 2024-10-09 | 25.7 | 25.7 | 23.14 | 23.14 | -10% | 25,403 | 60,682,632 |
| 2024-10-08 | 27.01 | 27.83 | 24.87 | 25.71 | +1.62% | 45,125 | 118,528,117 |
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：