股票概览
19.66
-2.87%
-0.58
20.05
开盘价
20.25
最高价
19.42
最低价
75,696
成交量
数据更新至: 2024-10-31
技术指标
20.08
MA5 (5日均线)
20.01
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 | 20.05 | 20.25 | 19.42 | 19.66 | -2.87% | 75,696 | 148,936,041 |
| 2024-10-30 | 19.87 | 21 | 19.8 | 20.24 | +1.86% | 94,610 | 193,634,619 |
| 2024-10-29 | 20.67 | 20.95 | 19.72 | 19.87 | -3.36% | 73,485 | 148,461,768 |
| 2024-10-28 | 20.18 | 20.68 | 19.83 | 20.56 | +2.39% | 77,877 | 158,042,933 |
| 2024-10-25 | 19.45 | 20.45 | 19.43 | 20.08 | +2.97% | 71,757 | 143,376,807 |
| 2024-10-24 | 19.83 | 19.92 | 19.38 | 19.5 | -3.03% | 49,734 | 97,394,063 |
| 2024-10-23 | 20.09 | 20.21 | 19.76 | 20.11 | -1.52% | 95,314 | 190,050,394 |
| 2024-10-22 | 20.45 | 20.56 | 19.81 | 20.42 | +1.95% | 107,928 | 218,320,239 |
| 2024-10-21 | 19.67 | 20.23 | 19.5 | 20.03 | +1.88% | 111,872 | 222,388,250 |
| 2024-10-18 | 18.77 | 20.11 | 18.57 | 19.66 | +5.25% | 116,051 | 224,154,982 |
| 2024-10-17 | 18.87 | 19.23 | 18.65 | 18.68 | -0.11% | 72,987 | 138,182,584 |
| 2024-10-16 | 18.5 | 18.98 | 18.12 | 18.7 | -0.58% | 80,154 | 149,271,810 |
| 2024-10-15 | 19.7 | 19.8 | 18.77 | 18.81 | -5.62% | 117,138 | 225,785,331 |
| 2024-10-14 | 19.4 | 20.06 | 18.87 | 19.93 | +1.68% | 99,817 | 196,060,301 |
| 2024-10-11 | 19.75 | 20.18 | 19.12 | 19.6 | -0.61% | 114,455 | 225,834,853 |
| 2024-10-10 | 20.92 | 21.15 | 19.32 | 19.72 | -6.76% | 164,345 | 329,574,155 |
| 2024-10-09 | 23.55 | 23.8 | 21.15 | 21.15 | -20.01% | 252,622 | 566,480,454 |
| 2024-10-08 | 26 | 26.46 | 22.25 | 26.44 | +19.48% | 281,005 | 682,454,504 |
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：