股票概览
20.55
+0.29%
+0.06
20.32
开盘价
20.85
最高价
19.81
最低价
156,235
成交量
数据更新至: 2024-10-31
技术指标
20.30
MA5 (5日均线)
20.14
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 | 20.32 | 20.85 | 19.81 | 20.55 | +0.29% | 156,235 | 319,976,410 |
| 2024-10-30 | 19.9 | 20.65 | 19.4 | 20.49 | +0.99% | 157,151 | 314,203,231 |
| 2024-10-29 | 20.33 | 21.7 | 20.21 | 20.29 | -0.2% | 230,775 | 483,352,151 |
| 2024-10-28 | 19.81 | 20.55 | 19.74 | 20.33 | +2.57% | 153,789 | 311,303,459 |
| 2024-10-25 | 19.4 | 20.08 | 19.18 | 19.82 | +1.43% | 113,577 | 222,764,172 |
| 2024-10-24 | 19.8 | 20.17 | 19.43 | 19.54 | -0.2% | 89,017 | 176,377,158 |
| 2024-10-23 | 19.61 | 20.2 | 19.5 | 19.58 | -2.05% | 126,278 | 250,782,959 |
| 2024-10-22 | 21.33 | 21.39 | 19.56 | 19.99 | -6.28% | 227,932 | 460,410,291 |
| 2024-10-21 | 19.44 | 22.39 | 19.44 | 21.33 | +9.72% | 282,308 | 588,201,149 |
| 2024-10-18 | 18.85 | 20 | 18.48 | 19.44 | +3.13% | 178,652 | 343,011,348 |
| 2024-10-17 | 19.69 | 20.1 | 18.77 | 18.85 | +1.56% | 154,860 | 298,780,404 |
| 2024-10-16 | 18.09 | 18.95 | 18.03 | 18.56 | -0.75% | 85,801 | 159,213,303 |
| 2024-10-15 | 18.89 | 19.76 | 18.7 | 18.7 | -2.71% | 150,944 | 290,850,885 |
| 2024-10-14 | 18.4 | 19.5 | 17.97 | 19.22 | +3.61% | 155,187 | 290,054,636 |
| 2024-10-11 | 20 | 20.3 | 18.16 | 18.55 | -9.82% | 198,616 | 380,199,716 |
| 2024-10-10 | 22 | 22.8 | 19.8 | 20.57 | -2.74% | 278,876 | 597,507,779 |
| 2024-10-09 | 20.5 | 23.98 | 19.83 | 21.15 | -3.56% | 376,772 | 832,283,960 |
| 2024-10-08 | 22.19 | 22.19 | 19.62 | 21.93 | +17.84% | 260,609 | 548,085,615 |
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：