股票概览
22.28
+1.55%
+0.34
21.98
开盘价
22.56
最高价
21.46
最低价
310,124
成交量
数据更新至: 2024-10-31
技术指标
21.97
MA5 (5日均线)
22.21
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 | 21.98 | 22.56 | 21.46 | 22.28 | +1.55% | 310,124 | 686,924,106 |
| 2024-10-30 | 21.5 | 22.15 | 21.36 | 21.94 | +1.39% | 220,365 | 479,805,806 |
| 2024-10-29 | 21.75 | 22.27 | 21.62 | 21.64 | -1.28% | 236,892 | 518,366,303 |
| 2024-10-28 | 22.06 | 22.09 | 21.75 | 21.92 | -0.72% | 185,576 | 406,287,222 |
| 2024-10-25 | 22.06 | 22.34 | 21.91 | 22.08 | +0.36% | 168,655 | 372,577,912 |
| 2024-10-24 | 22.01 | 22.19 | 21.84 | 22 | -0.86% | 146,288 | 321,505,565 |
| 2024-10-23 | 22.48 | 22.75 | 22.07 | 22.19 | -1.42% | 258,063 | 579,259,497 |
| 2024-10-22 | 23.03 | 23.08 | 22.14 | 22.51 | -2.97% | 298,062 | 671,842,425 |
| 2024-10-21 | 22.55 | 23.61 | 22.44 | 23.2 | +3.71% | 432,654 | 992,819,866 |
| 2024-10-18 | 21.7 | 23.05 | 21.33 | 22.37 | +2.8% | 411,767 | 913,477,578 |
| 2024-10-17 | 21.78 | 22.38 | 21.6 | 21.76 | +1.73% | 358,853 | 790,156,698 |
| 2024-10-16 | 20.71 | 21.88 | 20.65 | 21.39 | +0.94% | 235,008 | 500,657,486 |
| 2024-10-15 | 21.41 | 22.47 | 21.06 | 21.19 | -2.08% | 329,696 | 718,644,667 |
| 2024-10-14 | 20.88 | 21.65 | 20.32 | 21.64 | +3.84% | 302,421 | 633,643,535 |
| 2024-10-11 | 21.38 | 21.93 | 20.48 | 20.84 | -3.92% | 302,253 | 637,816,305 |
| 2024-10-10 | 23.13 | 23.5 | 21.13 | 21.69 | -6.19% | 465,369 | 1,024,354,077 |
| 2024-10-09 | 22.56 | 24.58 | 21.8 | 23.12 | +2.71% | 696,373 | 1,614,625,264 |
| 2024-10-08 | 22.51 | 22.51 | 21.51 | 22.51 | +10.02% | 453,597 | 1,013,933,416 |
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：