股票概览
20.06
+4.86%
+0.93
18.91
开盘价
21
最高价
18.91
最低价
410,439
成交量
数据更新至: 2024-10-31
技术指标
19.37
MA5 (5日均线)
17.88
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 | 18.91 | 21 | 18.91 | 20.06 | +4.86% | 410,439 | 832,560,914 |
| 2024-10-30 | 19.39 | 19.97 | 18.91 | 19.13 | -3.48% | 332,200 | 641,049,931 |
| 2024-10-29 | 21.79 | 21.79 | 19.37 | 19.82 | +0.05% | 675,072 | 1,398,233,223 |
| 2024-10-28 | 19.81 | 19.81 | 19.53 | 19.81 | +9.99% | 128,165 | 253,732,904 |
| 2024-10-25 | 17.25 | 18.01 | 17.05 | 18.01 | +10.02% | 168,498 | 298,871,633 |
| 2024-10-24 | 16.5 | 16.64 | 16.29 | 16.37 | -1.74% | 84,818 | 139,463,924 |
| 2024-10-23 | 16.57 | 17.23 | 16.49 | 16.66 | +0.97% | 135,283 | 227,512,590 |
| 2024-10-22 | 16.6 | 16.71 | 16.34 | 16.5 | -0.12% | 96,149 | 158,421,704 |
| 2024-10-21 | 16 | 17.02 | 15.82 | 16.52 | +4.1% | 180,477 | 297,893,017 |
| 2024-10-18 | 15.63 | 16.17 | 15.46 | 15.87 | +1.54% | 104,982 | 166,174,451 |
| 2024-10-17 | 15.75 | 16.17 | 15.6 | 15.63 | +0.45% | 84,923 | 134,769,690 |
| 2024-10-16 | 15.5 | 15.75 | 15.39 | 15.56 | +0.19% | 59,023 | 91,928,751 |
| 2024-10-15 | 15.66 | 15.96 | 15.5 | 15.53 | -2.14% | 68,194 | 107,137,761 |
| 2024-10-14 | 15.55 | 15.9 | 15.43 | 15.87 | +2.59% | 82,146 | 128,952,910 |
| 2024-10-11 | 15.95 | 16.1 | 15.3 | 15.47 | -2.7% | 80,482 | 126,184,927 |
| 2024-10-10 | 15.82 | 16.29 | 15.5 | 15.9 | +0.51% | 97,303 | 155,456,457 |
| 2024-10-09 | 17.25 | 17.25 | 15.82 | 15.82 | -10.01% | 149,591 | 244,841,155 |
| 2024-10-08 | 18.55 | 18.55 | 16.7 | 17.58 | +4.27% | 242,251 | 426,566,041 |
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：