股票概览
22.1
-0.76%
-0.17
22.27
开盘价
22.6
最高价
21.8
最低价
117,655
成交量
数据更新至: 2024-10-31
技术指标
22.12
MA5 (5日均线)
21.57
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 | 22.27 | 22.6 | 21.8 | 22.1 | -0.76% | 117,655 | 260,435,020 |
| 2024-10-30 | 21.85 | 22.84 | 21.68 | 22.27 | +1.14% | 131,428 | 292,602,385 |
| 2024-10-29 | 22.41 | 22.7 | 21.88 | 22.02 | -1.7% | 97,586 | 217,462,960 |
| 2024-10-28 | 21.99 | 22.6 | 21.62 | 22.4 | +2.75% | 103,910 | 231,081,219 |
| 2024-10-25 | 21.06 | 21.87 | 21.05 | 21.8 | +3.51% | 97,869 | 211,948,016 |
| 2024-10-24 | 21.48 | 21.89 | 21 | 21.06 | -1.96% | 64,150 | 136,228,166 |
| 2024-10-23 | 21.17 | 22.16 | 21.03 | 21.48 | +1.46% | 106,800 | 230,509,688 |
| 2024-10-22 | 20.78 | 21.33 | 20.65 | 21.17 | +1.88% | 70,698 | 148,577,887 |
| 2024-10-21 | 20.67 | 21.1 | 20.65 | 20.78 | +0.63% | 67,138 | 140,068,526 |
| 2024-10-18 | 20.12 | 20.96 | 19.95 | 20.65 | +2.79% | 68,646 | 141,060,243 |
| 2024-10-17 | 20.36 | 20.63 | 20.03 | 20.09 | -0.94% | 47,203 | 96,047,940 |
| 2024-10-16 | 20.47 | 20.67 | 20.08 | 20.28 | -1.12% | 44,856 | 91,187,460 |
| 2024-10-15 | 20.96 | 21.31 | 20.5 | 20.51 | -2.15% | 52,748 | 109,552,387 |
| 2024-10-14 | 20 | 20.96 | 19.73 | 20.96 | +4.23% | 71,386 | 146,347,862 |
| 2024-10-11 | 20.99 | 21.25 | 19.85 | 20.11 | -6.9% | 80,353 | 164,255,437 |
| 2024-10-10 | 21.28 | 22.68 | 20.76 | 21.6 | -0.14% | 115,938 | 252,777,097 |
| 2024-10-09 | 24 | 24 | 21.63 | 21.63 | -9.99% | 105,578 | 234,325,747 |
| 2024-10-08 | 24.75 | 24.75 | 22.41 | 24.03 | +6.8% | 150,060 | 356,404,215 |
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：