股票概览
20.53
-3.07%
-0.65
20
开盘价
22.8
最高价
19.11
最低价
1,423,454
成交量
数据更新至: 2024-10-31
技术指标
18.96
MA5 (5日均线)
18.13
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 | 22.8 | 19.11 | 20.53 | -3.07% | 1,423,454 | 2,909,694,980 |
| 2024-10-30 | 20 | 23.13 | 19.48 | 21.18 | +5.9% | 1,802,982 | 3,766,267,014 |
| 2024-10-29 | 16.68 | 20 | 16.25 | 20 | +19.98% | 1,218,857 | 2,282,655,113 |
| 2024-10-28 | 16.61 | 16.81 | 16.4 | 16.67 | +1.65% | 274,758 | 455,558,099 |
| 2024-10-25 | 16.68 | 16.99 | 16.39 | 16.4 | -1.68% | 271,739 | 452,865,278 |
| 2024-10-24 | 16.97 | 17.07 | 16.6 | 16.68 | -2.34% | 210,717 | 353,171,728 |
| 2024-10-23 | 17.19 | 17.75 | 16.95 | 17.08 | -0.93% | 252,308 | 438,332,431 |
| 2024-10-22 | 17.94 | 17.94 | 17.09 | 17.24 | -4.91% | 366,047 | 637,664,857 |
| 2024-10-21 | 17.75 | 18.33 | 17.55 | 18.13 | +4.5% | 443,350 | 798,630,511 |
| 2024-10-18 | 16.61 | 17.93 | 16.5 | 17.35 | +3.95% | 367,102 | 632,782,092 |
| 2024-10-17 | 17.15 | 17.32 | 16.66 | 16.69 | -0.77% | 239,969 | 409,375,320 |
| 2024-10-16 | 16.21 | 17.2 | 16.21 | 16.82 | +0.66% | 219,542 | 369,405,832 |
| 2024-10-15 | 17.18 | 17.74 | 16.66 | 16.71 | -4.19% | 307,758 | 531,020,223 |
| 2024-10-14 | 17.27 | 17.47 | 16.46 | 17.44 | +3.62% | 291,238 | 496,458,567 |
| 2024-10-11 | 17.34 | 17.82 | 16.68 | 16.83 | -8.43% | 391,178 | 672,472,253 |
| 2024-10-10 | 19.27 | 19.6 | 18.05 | 18.38 | +1.21% | 598,466 | 1,123,955,538 |
| 2024-10-09 | 18.16 | 19.26 | 17.06 | 18.16 | -5.71% | 727,512 | 1,322,556,626 |
| 2024-10-08 | 19.27 | 19.27 | 17 | 19.26 | +19.63% | 768,363 | 1,411,911,962 |
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：