股票概览
21.86
+2.73%
+0.58
21.4
开盘价
21.94
最高价
21.28
最低价
4,752
成交量
数据更新至: 2024-10-31
技术指标
21.62
MA5 (5日均线)
21.01
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 | 21.4 | 21.94 | 21.28 | 21.86 | +2.73% | 4,752 | 10,305,623 |
| 2024-10-30 | 21.62 | 21.77 | 21 | 21.28 | -1.53% | 5,924 | 12,721,496 |
| 2024-10-29 | 22.38 | 22.44 | 21.5 | 21.61 | -2.75% | 7,143 | 15,592,406 |
| 2024-10-28 | 21.79 | 22.26 | 21.2 | 22.22 | +5.06% | 7,985 | 17,441,304 |
| 2024-10-25 | 20.76 | 21.18 | 20.56 | 21.15 | +2.92% | 4,352 | 9,145,051 |
| 2024-10-24 | 20.59 | 20.85 | 20.3 | 20.55 | -0.19% | 4,255 | 8,762,435 |
| 2024-10-23 | 20.88 | 20.88 | 20.42 | 20.59 | -0.39% | 4,847 | 10,002,168 |
| 2024-10-22 | 20.24 | 20.96 | 20.22 | 20.67 | +2.17% | 6,127 | 12,618,879 |
| 2024-10-21 | 19.98 | 20.57 | 19.83 | 20.23 | +1.4% | 6,466 | 13,128,733 |
| 2024-10-18 | 19.18 | 20.35 | 19.18 | 19.95 | +3.37% | 5,965 | 11,780,043 |
| 2024-10-17 | 19.22 | 19.8 | 19.22 | 19.3 | +0.47% | 4,195 | 8,193,674 |
| 2024-10-16 | 18.9 | 19.51 | 18.61 | 19.21 | +0.63% | 3,586 | 6,873,741 |
| 2024-10-15 | 19.6 | 19.8 | 19 | 19.09 | -1.8% | 3,546 | 6,893,038 |
| 2024-10-14 | 19.11 | 19.48 | 18.65 | 19.44 | +2.69% | 5,067 | 9,662,118 |
| 2024-10-11 | 19.87 | 20.09 | 18.8 | 18.93 | -4.44% | 8,183 | 15,758,825 |
| 2024-10-10 | 20.21 | 20.41 | 19.2 | 19.81 | -1.54% | 7,892 | 15,781,760 |
| 2024-10-09 | 21.21 | 21.79 | 19.49 | 20.12 | -7.88% | 11,728 | 23,736,048 |
| 2024-10-08 | 23.41 | 23.41 | 20.73 | 21.84 | +9.36% | 15,530 | 33,678,933 |
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：