股票概览
20.53
+0.93%
+0.19
20.37
开盘价
20.69
最高价
20.11
最低价
14,395
成交量
数据更新至: 2024-10-31
技术指标
20.53
MA5 (5日均线)
20.27
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 | 20.37 | 20.69 | 20.11 | 20.53 | +0.93% | 14,395 | 29,498,324 |
| 2024-10-30 | 20.17 | 20.68 | 19.99 | 20.34 | +0.69% | 14,514 | 29,533,935 |
| 2024-10-29 | 20.88 | 21.15 | 20.15 | 20.2 | -3.58% | 17,475 | 35,714,074 |
| 2024-10-28 | 20.64 | 21.1 | 20.46 | 20.95 | +1.65% | 14,924 | 31,104,095 |
| 2024-10-25 | 20.13 | 20.74 | 20.13 | 20.61 | +2.13% | 17,219 | 35,259,168 |
| 2024-10-24 | 20.25 | 20.36 | 20.02 | 20.18 | +0.05% | 10,145 | 20,505,155 |
| 2024-10-23 | 20.15 | 20.45 | 20.03 | 20.17 | -0.15% | 16,901 | 34,186,908 |
| 2024-10-22 | 19.86 | 20.2 | 19.66 | 20.2 | +1.76% | 18,363 | 36,632,170 |
| 2024-10-21 | 19.78 | 19.99 | 19.63 | 19.85 | +1.02% | 19,478 | 38,525,507 |
| 2024-10-18 | 19.43 | 19.9 | 19.19 | 19.65 | +1.29% | 19,083 | 37,359,029 |
| 2024-10-17 | 19.86 | 19.94 | 19.33 | 19.4 | -1.37% | 12,615 | 24,746,331 |
| 2024-10-16 | 19.7 | 20.08 | 19.42 | 19.67 | -1.11% | 13,344 | 26,350,319 |
| 2024-10-15 | 20.64 | 20.68 | 19.87 | 19.89 | -3.73% | 11,004 | 22,276,169 |
| 2024-10-14 | 19.9 | 21.38 | 19.52 | 20.66 | +3.92% | 24,041 | 49,158,698 |
| 2024-10-11 | 20.53 | 20.86 | 19.43 | 19.88 | -4.01% | 17,013 | 34,343,095 |
| 2024-10-10 | 20.94 | 21.22 | 20.48 | 20.71 | +0.05% | 13,659 | 28,572,443 |
| 2024-10-09 | 22.03 | 22.27 | 20.7 | 20.7 | -9.53% | 28,074 | 60,297,394 |
| 2024-10-08 | 23.63 | 23.67 | 21.66 | 22.88 | +6.32% | 44,129 | 99,479,578 |
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：