股票概览
20.54
-1.96%
-0.41
20.76
开盘价
21.11
最高价
20.03
最低价
216,512
成交量
数据更新至: 2024-10-31
技术指标
20.92
MA5 (5日均线)
21.41
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 | 20.76 | 21.11 | 20.03 | 20.54 | -1.96% | 216,512 | 445,528,073 |
| 2024-10-30 | 20.59 | 21.07 | 20.3 | 20.95 | +0.96% | 175,867 | 363,296,408 |
| 2024-10-29 | 21.2 | 22.25 | 20.71 | 20.75 | -1.52% | 255,426 | 548,373,412 |
| 2024-10-28 | 20.98 | 21.17 | 20.55 | 21.07 | -1.08% | 195,495 | 408,275,556 |
| 2024-10-25 | 21.68 | 21.78 | 21.05 | 21.3 | +0.57% | 226,602 | 484,239,478 |
| 2024-10-24 | 22 | 22.8 | 21.08 | 21.18 | -4.34% | 251,273 | 543,974,648 |
| 2024-10-23 | 23.27 | 23.27 | 21.66 | 22.14 | -5.79% | 357,737 | 798,081,325 |
| 2024-10-22 | 21 | 25.25 | 20.58 | 23.5 | +9.92% | 470,331 | 1,059,514,096 |
| 2024-10-21 | 21.21 | 21.79 | 20.7 | 21.38 | +0.38% | 318,557 | 676,941,394 |
| 2024-10-18 | 20.01 | 21.82 | 19.8 | 21.3 | +5.03% | 308,609 | 650,069,877 |
| 2024-10-17 | 19.84 | 20.94 | 19.74 | 20.28 | +2.84% | 271,319 | 555,626,370 |
| 2024-10-16 | 18.7 | 20.03 | 18.52 | 19.72 | +1.13% | 221,731 | 433,558,287 |
| 2024-10-15 | 18.83 | 20.55 | 18.78 | 19.5 | +2.31% | 369,945 | 730,495,503 |
| 2024-10-14 | 18.31 | 19.11 | 18.2 | 19.06 | +3.87% | 248,268 | 465,500,433 |
| 2024-10-11 | 19.2 | 19.44 | 17.93 | 18.35 | -4.77% | 275,980 | 512,137,658 |
| 2024-10-10 | 19.53 | 20.55 | 19 | 19.27 | -3.02% | 346,488 | 679,733,984 |
| 2024-10-09 | 22.22 | 22.76 | 19.7 | 19.87 | -17.55% | 531,485 | 1,140,447,580 |
| 2024-10-08 | 23.51 | 24.1 | 21.14 | 24.1 | +20.02% | 508,258 | 1,166,846,814 |
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：