股票概览
21.25
+0.05%
+0.01
21.35
开盘价
21.49
最高价
20.8
最低价
54,994
成交量
数据更新至: 2024-10-31
技术指标
20.99
MA5 (5日均线)
20.62
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 | 21.35 | 21.49 | 20.8 | 21.25 | +0.05% | 54,994 | 116,564,492 |
| 2024-10-30 | 20.76 | 21.48 | 20.76 | 21.24 | +1.82% | 52,906 | 111,963,564 |
| 2024-10-29 | 21.33 | 21.5 | 20.8 | 20.86 | -0.19% | 59,465 | 125,314,790 |
| 2024-10-28 | 20.68 | 20.92 | 20.5 | 20.9 | +0.92% | 34,019 | 70,512,456 |
| 2024-10-25 | 20.25 | 20.85 | 20.17 | 20.71 | +2.37% | 41,710 | 85,750,133 |
| 2024-10-24 | 20.3 | 20.38 | 20.05 | 20.23 | -0.74% | 29,223 | 59,027,086 |
| 2024-10-23 | 20.33 | 20.81 | 20.09 | 20.38 | +0.54% | 43,079 | 88,131,190 |
| 2024-10-22 | 20.48 | 20.55 | 20 | 20.27 | -0.93% | 40,788 | 82,430,757 |
| 2024-10-21 | 20.16 | 21.04 | 20.12 | 20.46 | +2.71% | 67,329 | 138,712,809 |
| 2024-10-18 | 19 | 20.54 | 19 | 19.92 | +4.35% | 65,220 | 128,663,853 |
| 2024-10-17 | 19.27 | 19.61 | 19.04 | 19.09 | -0.73% | 29,627 | 57,297,674 |
| 2024-10-16 | 19.23 | 19.63 | 19.06 | 19.23 | -1.54% | 33,031 | 63,750,772 |
| 2024-10-15 | 19.9 | 20.32 | 19.5 | 19.53 | -2.88% | 52,171 | 104,144,278 |
| 2024-10-14 | 19.26 | 20.28 | 19.15 | 20.11 | +4.2% | 64,196 | 126,200,306 |
| 2024-10-11 | 20.93 | 20.93 | 19 | 19.3 | -11.14% | 93,076 | 183,884,909 |
| 2024-10-10 | 20.19 | 23.48 | 19.62 | 21.72 | +8.38% | 138,621 | 300,203,737 |
| 2024-10-09 | 21.44 | 21.73 | 19.82 | 20.04 | -12.49% | 84,180 | 175,553,699 |
| 2024-10-08 | 24.09 | 24.09 | 21.21 | 22.9 | +13.48% | 120,782 | 272,610,939 |
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：