股票概览
21.47
+0.33%
+0.07
21.38
开盘价
21.65
最高价
21.02
最低价
89,537
成交量
数据更新至: 2024-10-31
技术指标
21.68
MA5 (5日均线)
21.52
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 | 21.38 | 21.65 | 21.02 | 21.47 | +0.33% | 89,537 | 191,727,501 |
| 2024-10-30 | 21.47 | 21.62 | 21.02 | 21.4 | -0.42% | 124,480 | 265,383,904 |
| 2024-10-29 | 22 | 22 | 21.45 | 21.49 | -2.8% | 117,114 | 253,537,819 |
| 2024-10-28 | 22.09 | 22.44 | 21.26 | 22.11 | +0.87% | 219,352 | 475,643,373 |
| 2024-10-25 | 21.43 | 21.95 | 21.39 | 21.92 | +2.29% | 137,198 | 298,046,315 |
| 2024-10-24 | 22.25 | 22.25 | 21.29 | 21.43 | -2.99% | 137,175 | 296,210,138 |
| 2024-10-23 | 21.5 | 22.28 | 21.21 | 22.09 | +3.27% | 180,171 | 396,041,258 |
| 2024-10-22 | 21.23 | 21.5 | 20.8 | 21.39 | +1.04% | 143,096 | 303,059,709 |
| 2024-10-21 | 20.97 | 21.53 | 20.56 | 21.17 | +2.32% | 182,784 | 385,504,755 |
| 2024-10-18 | 19.72 | 21.25 | 19.58 | 20.69 | +4.92% | 185,261 | 378,743,222 |
| 2024-10-17 | 19.91 | 20.22 | 19.71 | 19.72 | -0.35% | 103,211 | 205,868,099 |
| 2024-10-16 | 19.4 | 20.14 | 19.33 | 19.79 | +1.33% | 109,589 | 217,475,998 |
| 2024-10-15 | 19.74 | 20.58 | 19.53 | 19.53 | -1.06% | 161,373 | 322,710,295 |
| 2024-10-14 | 19.66 | 19.75 | 18.95 | 19.74 | +1.33% | 164,475 | 319,473,732 |
| 2024-10-11 | 20.83 | 20.95 | 19.29 | 19.48 | -6.53% | 168,780 | 336,105,169 |
| 2024-10-10 | 21.21 | 21.83 | 20.7 | 20.84 | -0.95% | 138,950 | 294,802,304 |
| 2024-10-09 | 22.68 | 22.84 | 20.9 | 21.04 | -9.31% | 224,972 | 491,317,940 |
| 2024-10-08 | 23.47 | 23.47 | 21.68 | 23.2 | +8.72% | 287,234 | 657,253,106 |
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：