股票概览
22.85
+5.2%
+1.13
21.86
开盘价
23.55
最高价
21.16
最低价
162,476
成交量
数据更新至: 2024-10-31
技术指标
22.08
MA5 (5日均线)
21.91
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 | 21.86 | 23.55 | 21.16 | 22.85 | +5.2% | 162,476 | 366,293,000 |
| 2024-10-30 | 21.18 | 22.13 | 21.09 | 21.72 | +0.88% | 71,232 | 154,756,542 |
| 2024-10-29 | 22.25 | 22.5 | 21.35 | 21.53 | -3.41% | 96,745 | 210,354,870 |
| 2024-10-28 | 21.93 | 22.59 | 21.8 | 22.29 | +1.36% | 78,251 | 173,557,403 |
| 2024-10-25 | 21.73 | 22.59 | 21.46 | 21.99 | +1.99% | 97,532 | 214,373,669 |
| 2024-10-24 | 21.6 | 21.8 | 21.04 | 21.56 | -0.69% | 88,684 | 189,605,041 |
| 2024-10-23 | 21.78 | 22.72 | 21.41 | 21.71 | -1.76% | 141,545 | 313,325,557 |
| 2024-10-22 | 22.28 | 23.65 | 21.6 | 22.1 | -0.09% | 223,282 | 508,592,903 |
| 2024-10-21 | 21.3 | 22.5 | 20.88 | 22.12 | +4.39% | 173,630 | 379,351,125 |
| 2024-10-18 | 20.61 | 21.6 | 20.5 | 21.19 | +2.71% | 123,822 | 261,596,335 |
| 2024-10-17 | 20.4 | 21.07 | 20.26 | 20.63 | +1.28% | 123,218 | 255,195,993 |
| 2024-10-16 | 19.61 | 20.43 | 19.4 | 20.37 | +1.8% | 113,106 | 227,927,753 |
| 2024-10-15 | 19.24 | 21.42 | 19.01 | 20.01 | +2.72% | 154,885 | 314,541,813 |
| 2024-10-14 | 18.95 | 19.56 | 18.3 | 19.48 | +3.56% | 124,075 | 236,234,805 |
| 2024-10-11 | 19.35 | 19.7 | 18.4 | 18.81 | -1.16% | 103,015 | 194,673,407 |
| 2024-10-10 | 19.35 | 20.5 | 18.55 | 19.03 | -0.21% | 100,940 | 196,029,620 |
| 2024-10-09 | 21 | 21.5 | 18.97 | 19.07 | -13.32% | 146,186 | 298,156,256 |
| 2024-10-08 | 22.33 | 22.38 | 19.71 | 22 | +16.53% | 180,505 | 382,577,908 |
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：