股票概览
20.98
+0.33%
+0.07
20.83
开盘价
21.26
最高价
20.7
最低价
20,776
成交量
数据更新至: 2024-10-31
技术指标
21.23
MA5 (5日均线)
21.30
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 | 20.83 | 21.26 | 20.7 | 20.98 | +0.33% | 20,776 | 43,692,760 |
| 2024-10-30 | 21.24 | 21.33 | 20.62 | 20.91 | -0.76% | 18,457 | 38,710,771 |
| 2024-10-29 | 21.83 | 21.84 | 21.04 | 21.07 | -2.86% | 21,743 | 46,337,050 |
| 2024-10-28 | 21.52 | 21.71 | 21.5 | 21.69 | +0.79% | 19,841 | 42,878,299 |
| 2024-10-25 | 21.15 | 21.68 | 21.15 | 21.52 | +0.8% | 17,364 | 37,286,740 |
| 2024-10-24 | 21.34 | 21.52 | 21.18 | 21.35 | -0.23% | 15,493 | 33,052,265 |
| 2024-10-23 | 21.63 | 21.76 | 21.34 | 21.4 | -0.93% | 23,753 | 51,196,569 |
| 2024-10-22 | 21.63 | 21.86 | 21.33 | 21.6 | +0.33% | 24,786 | 53,433,266 |
| 2024-10-21 | 21 | 21.73 | 21 | 21.53 | +3.01% | 32,891 | 70,501,779 |
| 2024-10-18 | 20.26 | 21.23 | 20.16 | 20.9 | +3.16% | 23,895 | 49,591,156 |
| 2024-10-17 | 20.33 | 20.77 | 20.25 | 20.26 | -0.34% | 16,804 | 34,559,307 |
| 2024-10-16 | 20.22 | 20.62 | 20.04 | 20.33 | -0.73% | 16,528 | 33,665,585 |
| 2024-10-15 | 21.01 | 21.11 | 20.47 | 20.48 | -1.92% | 19,627 | 40,868,450 |
| 2024-10-14 | 20.13 | 20.93 | 20.13 | 20.88 | +3.98% | 25,733 | 52,837,885 |
| 2024-10-11 | 21.11 | 21.2 | 19.84 | 20.08 | -4.83% | 28,039 | 57,165,427 |
| 2024-10-10 | 21.42 | 21.8 | 20.92 | 21.1 | +0.48% | 28,267 | 60,427,272 |
| 2024-10-09 | 22.3 | 22.49 | 20.99 | 21 | -9.52% | 42,450 | 92,949,846 |
| 2024-10-08 | 24.2 | 24.2 | 21.61 | 23.21 | +5.4% | 69,271 | 158,246,285 |
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：