股票概览
21.43
+3.13%
+0.65
20.72
开盘价
21.7
最高价
20.52
最低价
120,871
成交量
数据更新至: 2024-10-31
技术指标
21.97
MA5 (5日均线)
22.35
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 | 20.72 | 21.7 | 20.52 | 21.43 | +3.13% | 120,871 | 256,776,854 |
| 2024-10-30 | 21.8 | 21.8 | 20.45 | 20.78 | -6.52% | 147,549 | 311,703,641 |
| 2024-10-29 | 22.69 | 23.28 | 22.17 | 22.23 | -1.98% | 102,658 | 232,343,716 |
| 2024-10-28 | 22.8 | 22.87 | 22.4 | 22.68 | -0.31% | 63,407 | 143,616,329 |
| 2024-10-25 | 23 | 23.25 | 22.34 | 22.75 | +0.66% | 81,812 | 186,106,833 |
| 2024-10-24 | 22.53 | 23.06 | 22.22 | 22.6 | +0.27% | 79,406 | 179,441,360 |
| 2024-10-23 | 22.8 | 23.23 | 22.51 | 22.54 | -2.09% | 108,886 | 248,950,970 |
| 2024-10-22 | 23.39 | 23.94 | 22.68 | 23.02 | -1.58% | 145,989 | 340,008,277 |
| 2024-10-21 | 23.07 | 24.5 | 22.42 | 23.39 | +5.74% | 226,670 | 533,372,895 |
| 2024-10-18 | 19.81 | 23.1 | 19.63 | 22.12 | +11.32% | 186,352 | 396,694,883 |
| 2024-10-17 | 20.8 | 21.2 | 19.83 | 19.87 | +1.22% | 93,693 | 190,829,012 |
| 2024-10-16 | 19.31 | 20.15 | 19.31 | 19.63 | -1.36% | 70,091 | 138,127,410 |
| 2024-10-15 | 20.41 | 21.25 | 19.9 | 19.9 | -3.63% | 100,304 | 206,022,435 |
| 2024-10-14 | 20.12 | 20.74 | 19.19 | 20.65 | +3.1% | 110,986 | 222,389,791 |
| 2024-10-11 | 21.24 | 21.67 | 19.71 | 20.03 | -7.18% | 115,116 | 236,171,614 |
| 2024-10-10 | 23.1 | 23.8 | 21.38 | 21.58 | -6.7% | 166,657 | 371,543,820 |
| 2024-10-09 | 24.5 | 25.99 | 23 | 23.13 | -4.1% | 301,299 | 741,490,557 |
| 2024-10-08 | 24.12 | 24.12 | 23.03 | 24.12 | +20% | 209,399 | 501,679,251 |
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：