股票概览
21.9
+4.09%
+0.86
20.87
开盘价
22.3
最高价
20.65
最低价
71,295
成交量
数据更新至: 2024-10-31
技术指标
21.49
MA5 (5日均线)
21.05
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 | 20.87 | 22.3 | 20.65 | 21.9 | +4.09% | 71,295 | 153,458,298 |
| 2024-10-30 | 21.37 | 21.75 | 20.75 | 21.04 | -1.54% | 40,326 | 85,691,127 |
| 2024-10-29 | 22.13 | 22.57 | 21.28 | 21.37 | -3.26% | 75,537 | 164,793,374 |
| 2024-10-28 | 21.04 | 22.35 | 20.9 | 22.09 | +4.99% | 72,819 | 157,319,533 |
| 2024-10-25 | 20.46 | 21.4 | 20.37 | 21.04 | +3.24% | 39,286 | 81,924,717 |
| 2024-10-24 | 20.43 | 20.75 | 20.36 | 20.38 | -1.16% | 21,914 | 44,888,780 |
| 2024-10-23 | 20.92 | 21.05 | 20.51 | 20.62 | -1.06% | 35,248 | 73,222,400 |
| 2024-10-22 | 20.61 | 21.2 | 20.2 | 20.84 | +1.17% | 46,096 | 95,290,506 |
| 2024-10-21 | 20.99 | 21 | 20.44 | 20.6 | -0.15% | 43,902 | 90,709,252 |
| 2024-10-18 | 19.81 | 21.13 | 19.79 | 20.63 | +3.15% | 49,380 | 100,823,303 |
| 2024-10-17 | 20.41 | 20.58 | 19.97 | 20 | -2.2% | 38,861 | 78,852,006 |
| 2024-10-16 | 20 | 21.85 | 19.96 | 20.45 | +1.19% | 42,599 | 88,193,142 |
| 2024-10-15 | 20.6 | 20.94 | 20.17 | 20.21 | -1.8% | 30,350 | 62,314,116 |
| 2024-10-14 | 19.88 | 20.65 | 19.64 | 20.58 | +3.73% | 37,409 | 75,613,584 |
| 2024-10-11 | 21.21 | 21.22 | 19.5 | 19.84 | -6.55% | 43,145 | 87,323,011 |
| 2024-10-10 | 20.85 | 21.98 | 20.85 | 21.23 | +1.82% | 54,681 | 117,358,669 |
| 2024-10-09 | 22.68 | 22.95 | 20.84 | 20.85 | -9.74% | 68,686 | 150,555,944 |
| 2024-10-08 | 24.44 | 24.44 | 21.52 | 23.1 | +3.96% | 100,672 | 231,175,990 |
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：