股票概览
22.03
+2.66%
+0.57
21.51
开盘价
22.33
最高价
21.37
最低价
37,967
成交量
数据更新至: 2024-10-31
技术指标
22.01
MA5 (5日均线)
22.10
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 | 21.51 | 22.33 | 21.37 | 22.03 | +2.66% | 37,967 | 83,221,923 |
| 2024-10-30 | 21.95 | 22.02 | 21.31 | 21.46 | -1.01% | 33,675 | 72,952,719 |
| 2024-10-29 | 22.63 | 22.79 | 21.64 | 21.68 | -4.45% | 44,935 | 99,441,714 |
| 2024-10-28 | 22.3 | 23.6 | 22.15 | 22.69 | +2.3% | 57,552 | 131,317,267 |
| 2024-10-25 | 21.86 | 22.7 | 21.84 | 22.18 | -0.49% | 45,529 | 100,950,415 |
| 2024-10-24 | 22.98 | 23.11 | 22.16 | 22.29 | -2.83% | 32,496 | 72,908,366 |
| 2024-10-23 | 22.35 | 23.33 | 22.2 | 22.94 | +2.73% | 49,665 | 114,167,507 |
| 2024-10-22 | 22.02 | 22.56 | 21.4 | 22.33 | +1.5% | 36,999 | 81,479,280 |
| 2024-10-21 | 21.38 | 22.58 | 21.35 | 22 | +2.9% | 44,844 | 99,025,943 |
| 2024-10-18 | 20.15 | 22.2 | 19.98 | 21.38 | +5.84% | 45,779 | 96,244,309 |
| 2024-10-17 | 20.45 | 20.73 | 20.19 | 20.2 | -0.3% | 18,846 | 38,623,129 |
| 2024-10-16 | 20.35 | 20.77 | 20.05 | 20.26 | -1.22% | 20,775 | 42,475,337 |
| 2024-10-15 | 20.93 | 21.23 | 20.49 | 20.51 | -2.66% | 25,276 | 52,756,587 |
| 2024-10-14 | 20.66 | 21.23 | 20.17 | 21.07 | +1.98% | 30,230 | 62,885,095 |
| 2024-10-11 | 21.77 | 22.07 | 20.31 | 20.66 | -7.27% | 42,155 | 88,765,527 |
| 2024-10-10 | 22.48 | 23.98 | 21.51 | 22.28 | -0.89% | 65,796 | 149,316,984 |
| 2024-10-09 | 25 | 25.8 | 22.04 | 22.48 | -11.32% | 67,721 | 162,358,083 |
| 2024-10-08 | 26.8 | 26.8 | 23.66 | 25.35 | +13.42% | 84,559 | 212,008,140 |
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：