股票概览
21.55
+0.8%
+0.17
21.45
开盘价
21.8
最高价
21.18
最低价
12,289
成交量
数据更新至: 2024-10-31
技术指标
21.95
MA5 (5日均线)
21.83
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 | 21.45 | 21.8 | 21.18 | 21.55 | +0.8% | 12,289 | 26,439,250 |
| 2024-10-30 | 21.67 | 22.22 | 21.21 | 21.38 | -2.82% | 14,951 | 32,397,246 |
| 2024-10-29 | 22.88 | 23.16 | 22 | 22 | -3.3% | 16,394 | 36,606,990 |
| 2024-10-28 | 22.23 | 22.85 | 22.02 | 22.75 | +3.17% | 15,186 | 33,997,533 |
| 2024-10-25 | 21.89 | 22.25 | 21.55 | 22.05 | +1.38% | 15,022 | 33,120,290 |
| 2024-10-24 | 21.68 | 21.94 | 21.48 | 21.75 | -0.55% | 8,893 | 19,299,072 |
| 2024-10-23 | 22.11 | 22.12 | 21.75 | 21.87 | -0.5% | 13,030 | 28,557,591 |
| 2024-10-22 | 21.83 | 22.38 | 21.38 | 21.98 | +1.38% | 20,230 | 44,314,563 |
| 2024-10-21 | 21.45 | 22.08 | 21.1 | 21.68 | +1.64% | 27,292 | 59,050,318 |
| 2024-10-18 | 20.19 | 21.53 | 20.19 | 21.33 | +5.33% | 24,782 | 52,331,104 |
| 2024-10-17 | 20.55 | 20.77 | 20.21 | 20.25 | +0.2% | 8,770 | 18,019,327 |
| 2024-10-16 | 20.6 | 20.77 | 20.15 | 20.21 | -2.27% | 9,544 | 19,491,414 |
| 2024-10-15 | 21.37 | 21.66 | 20.68 | 20.68 | -3.14% | 15,260 | 32,263,932 |
| 2024-10-14 | 20.6 | 21.44 | 20.28 | 21.35 | +6.75% | 17,831 | 37,182,129 |
| 2024-10-11 | 21.51 | 21.69 | 19.86 | 20 | -6.8% | 18,525 | 37,938,354 |
| 2024-10-10 | 22.01 | 22.89 | 21.41 | 21.46 | -1.47% | 13,169 | 29,016,709 |
| 2024-10-09 | 24.01 | 24.79 | 21.7 | 21.78 | -13.88% | 26,428 | 61,232,452 |
| 2024-10-08 | 27 | 27.52 | 23.21 | 25.29 | +10.15% | 47,814 | 119,907,409 |
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：