股票概览
22.5
+4.85%
+1.04
21.53
开盘价
22.66
最高价
21.48
最低价
18,349
成交量
数据更新至: 2024-10-31
技术指标
22.52
MA5 (5日均线)
22.29
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 | 21.53 | 22.66 | 21.48 | 22.5 | +4.85% | 18,349 | 40,845,298 |
| 2024-10-30 | 22.39 | 22.49 | 21.22 | 21.46 | -3.29% | 22,719 | 49,220,427 |
| 2024-10-29 | 23.14 | 23.31 | 22.19 | 22.19 | -5.21% | 28,152 | 63,888,270 |
| 2024-10-28 | 22.92 | 23.48 | 22.82 | 23.41 | +1.52% | 23,972 | 55,521,186 |
| 2024-10-25 | 23.16 | 23.74 | 22.72 | 23.06 | +1.5% | 32,111 | 74,160,749 |
| 2024-10-24 | 21.77 | 23.68 | 21.32 | 22.72 | +4.36% | 36,883 | 83,582,921 |
| 2024-10-23 | 22.01 | 22.5 | 21.7 | 21.77 | -1.14% | 20,573 | 45,432,854 |
| 2024-10-22 | 22.33 | 22.33 | 21.55 | 22.02 | -1.39% | 26,486 | 58,074,001 |
| 2024-10-21 | 21.77 | 22.92 | 21.46 | 22.33 | +4.1% | 44,250 | 98,092,172 |
| 2024-10-18 | 20 | 21.88 | 19.72 | 21.45 | +8.28% | 39,189 | 82,349,326 |
| 2024-10-17 | 19.7 | 20.35 | 19.68 | 19.81 | +1.59% | 22,235 | 44,618,506 |
| 2024-10-16 | 19.52 | 19.99 | 19.13 | 19.5 | -0.76% | 21,929 | 42,992,181 |
| 2024-10-15 | 20.05 | 20.51 | 19.58 | 19.65 | -2% | 20,482 | 41,170,211 |
| 2024-10-14 | 19.26 | 20.25 | 18.82 | 20.05 | +4.48% | 30,338 | 59,508,526 |
| 2024-10-11 | 21.4 | 21.59 | 18.84 | 19.19 | -10.12% | 41,243 | 82,017,962 |
| 2024-10-10 | 21.31 | 22.41 | 20.68 | 21.35 | +1.33% | 32,032 | 68,970,862 |
| 2024-10-09 | 21.9 | 23.42 | 20.34 | 21.07 | -11.02% | 56,335 | 124,772,897 |
| 2024-10-08 | 23.68 | 23.68 | 21 | 23.68 | +20.02% | 68,226 | 155,225,864 |
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：