股票概览
22.2
+0.54%
+0.12
21.61
开盘价
22.8
最高价
21.2
最低价
156,200
成交量
数据更新至: 2024-10-31
技术指标
21.18
MA5 (5日均线)
20.48
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 | 21.61 | 22.8 | 21.2 | 22.2 | +0.54% | 156,200 | 344,950,220 |
| 2024-10-30 | 20.9 | 22.91 | 20.4 | 22.08 | +4.05% | 178,403 | 386,307,292 |
| 2024-10-29 | 20.58 | 22.39 | 19.7 | 21.22 | +4.02% | 116,507 | 243,250,429 |
| 2024-10-28 | 20 | 20.4 | 19.93 | 20.4 | +1.9% | 52,909 | 107,078,772 |
| 2024-10-25 | 19.85 | 20.17 | 19.83 | 20.02 | -0.05% | 49,021 | 98,085,754 |
| 2024-10-24 | 19.75 | 20.85 | 19.51 | 20.03 | +1.16% | 67,479 | 136,090,576 |
| 2024-10-23 | 19.99 | 20.28 | 19.6 | 19.8 | -0.65% | 51,657 | 103,381,193 |
| 2024-10-22 | 19.65 | 20.15 | 19.53 | 19.93 | +1.37% | 51,352 | 102,176,438 |
| 2024-10-21 | 19.54 | 19.92 | 19.33 | 19.66 | +1.13% | 52,534 | 103,085,163 |
| 2024-10-18 | 18.85 | 19.65 | 18.77 | 19.44 | +2.37% | 53,800 | 103,941,141 |
| 2024-10-17 | 19.45 | 19.45 | 18.91 | 18.99 | -1.09% | 32,946 | 63,148,344 |
| 2024-10-16 | 19.12 | 19.36 | 18.96 | 19.2 | +0.37% | 30,345 | 58,268,967 |
| 2024-10-15 | 19.5 | 19.64 | 19.1 | 19.13 | -1.9% | 34,269 | 66,325,131 |
| 2024-10-14 | 19.32 | 19.5 | 18.92 | 19.5 | +3.07% | 45,931 | 88,655,201 |
| 2024-10-11 | 19.63 | 19.8 | 18.56 | 18.92 | -5.07% | 40,758 | 78,148,675 |
| 2024-10-10 | 19.93 | 20.55 | 19.5 | 19.93 | -0.5% | 50,007 | 100,159,910 |
| 2024-10-09 | 21.5 | 21.5 | 20.03 | 20.03 | -9.98% | 94,448 | 194,842,407 |
| 2024-10-08 | 22.78 | 22.81 | 20.05 | 22.25 | +7.23% | 167,371 | 359,417,958 |
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：