股票概览
20.68
+5.3%
+1.04
19.64
开盘价
21.2
最高价
19.61
最低价
196,958
成交量
数据更新至: 2024-10-31
技术指标
20.96
MA5 (5日均线)
21.11
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 | 19.64 | 21.2 | 19.61 | 20.68 | +5.3% | 196,958 | 405,115,400 |
| 2024-10-30 | 20.25 | 20.32 | 19.12 | 19.64 | -4.43% | 179,108 | 351,083,055 |
| 2024-10-29 | 22.01 | 22.36 | 20.54 | 20.55 | -7.85% | 192,147 | 412,993,445 |
| 2024-10-28 | 21.3 | 22.69 | 20.86 | 22.3 | +3% | 233,626 | 510,241,721 |
| 2024-10-25 | 22.1 | 22.3 | 21.4 | 21.65 | -3% | 209,130 | 455,064,432 |
| 2024-10-24 | 21.3 | 22.67 | 21.09 | 22.32 | +3.33% | 314,863 | 689,285,501 |
| 2024-10-23 | 19.77 | 21.7 | 19.3 | 21.6 | +7.41% | 297,429 | 617,395,654 |
| 2024-10-22 | 21.03 | 21.45 | 19.86 | 20.11 | -6.03% | 204,730 | 421,895,335 |
| 2024-10-21 | 20.35 | 21.66 | 20.22 | 21.4 | +2.44% | 285,183 | 599,841,970 |
| 2024-10-18 | 18.98 | 22 | 18.59 | 20.89 | +9.03% | 316,854 | 638,879,986 |
| 2024-10-17 | 19.91 | 20.21 | 19 | 19.16 | -1.74% | 201,801 | 394,420,486 |
| 2024-10-16 | 18.44 | 20 | 18.33 | 19.5 | +2.36% | 197,451 | 379,483,597 |
| 2024-10-15 | 19.56 | 20.61 | 19.01 | 19.05 | -4.8% | 243,127 | 483,580,425 |
| 2024-10-14 | 19.02 | 20.25 | 18.06 | 20.01 | +5.37% | 250,998 | 481,279,096 |
| 2024-10-11 | 19.14 | 20.5 | 18.67 | 18.99 | -2.86% | 230,701 | 452,897,362 |
| 2024-10-10 | 22.9 | 23.18 | 18.86 | 19.55 | -17.06% | 319,892 | 646,799,239 |
| 2024-10-09 | 21.81 | 27.3 | 21.46 | 23.57 | -0.84% | 511,264 | 1,228,049,681 |
| 2024-10-08 | 23.77 | 23.77 | 20.12 | 23.77 | +19.99% | 362,602 | 838,947,320 |
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：