股票概览
22.03
+2.37%
+0.51
21.83
开盘价
22.54
最高价
21.2
最低价
121,650
成交量
数据更新至: 2024-10-31
技术指标
22.22
MA5 (5日均线)
22.33
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 | 21.83 | 22.54 | 21.2 | 22.03 | +2.37% | 121,650 | 266,917,368 |
| 2024-10-30 | 21.77 | 22.25 | 21.18 | 21.52 | -1.28% | 122,936 | 266,820,733 |
| 2024-10-29 | 23.05 | 23.39 | 21.75 | 21.8 | -4.51% | 148,517 | 332,366,319 |
| 2024-10-28 | 22.67 | 23.21 | 22.2 | 22.83 | -0.31% | 149,651 | 339,798,428 |
| 2024-10-25 | 22.48 | 23.43 | 22.1 | 22.9 | +2.28% | 173,327 | 397,811,368 |
| 2024-10-24 | 23.4 | 24.04 | 22.26 | 22.39 | -6.2% | 200,051 | 456,359,036 |
| 2024-10-23 | 21.98 | 25.27 | 21.98 | 23.87 | +3.42% | 324,007 | 771,454,647 |
| 2024-10-22 | 25.55 | 25.55 | 23 | 23.08 | -1.37% | 533,777 | 1,297,422,854 |
| 2024-10-21 | 19.95 | 23.4 | 19.95 | 23.4 | +20% | 299,799 | 658,906,486 |
| 2024-10-18 | 18.26 | 20 | 17.71 | 19.5 | +7.85% | 177,105 | 333,511,844 |
| 2024-10-17 | 18.3 | 18.9 | 18.05 | 18.08 | +1.63% | 131,061 | 242,481,887 |
| 2024-10-16 | 17.98 | 18.22 | 17.57 | 17.79 | -1.55% | 101,804 | 182,030,217 |
| 2024-10-15 | 18.62 | 19.3 | 17.8 | 18.07 | -2.48% | 175,282 | 325,384,510 |
| 2024-10-14 | 17.64 | 18.77 | 17.35 | 18.53 | +7.3% | 173,421 | 314,418,934 |
| 2024-10-11 | 19.04 | 19.33 | 16.86 | 17.27 | -10.33% | 187,199 | 333,041,605 |
| 2024-10-10 | 20.77 | 20.78 | 19.18 | 19.26 | -3.22% | 200,452 | 399,390,898 |
| 2024-10-09 | 21.66 | 23.16 | 19.89 | 19.9 | -8.72% | 329,167 | 711,583,039 |
| 2024-10-08 | 21.79 | 21.8 | 19.31 | 21.8 | +19.98% | 274,464 | 579,802,662 |
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：