股票概览
22.04
+9%
+1.82
20.04
开盘价
22.37
最高价
19.95
最低价
83,266
成交量
数据更新至: 2024-10-31
技术指标
20.89
MA5 (5日均线)
20.15
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 | 20.04 | 22.37 | 19.95 | 22.04 | +9% | 83,266 | 176,616,865 |
| 2024-10-30 | 20.67 | 20.73 | 19.81 | 20.22 | -3.25% | 27,225 | 54,906,215 |
| 2024-10-29 | 20.7 | 21.65 | 20.31 | 20.9 | -0.57% | 51,924 | 108,922,787 |
| 2024-10-28 | 20 | 21.24 | 19.71 | 21.02 | +3.6% | 49,751 | 102,678,893 |
| 2024-10-25 | 19.91 | 20.42 | 19.88 | 20.29 | +2.47% | 38,392 | 77,506,149 |
| 2024-10-24 | 19.6 | 19.8 | 19.1 | 19.8 | +1.02% | 18,732 | 36,380,600 |
| 2024-10-23 | 20.49 | 20.55 | 19.4 | 19.6 | -3.35% | 39,546 | 78,994,642 |
| 2024-10-22 | 18.66 | 20.55 | 18.43 | 20.28 | +8.45% | 49,842 | 96,972,797 |
| 2024-10-21 | 18.8 | 18.93 | 18.52 | 18.7 | +0.38% | 21,685 | 40,508,034 |
| 2024-10-18 | 18.31 | 18.9 | 18.02 | 18.63 | +1.8% | 23,223 | 43,043,293 |
| 2024-10-17 | 18.69 | 18.99 | 18.25 | 18.3 | -1.88% | 19,284 | 35,914,563 |
| 2024-10-16 | 18.31 | 18.91 | 18.3 | 18.65 | +0.21% | 16,701 | 31,107,332 |
| 2024-10-15 | 19.12 | 19.17 | 18.35 | 18.61 | -1.79% | 24,604 | 46,043,957 |
| 2024-10-14 | 18.63 | 19.2 | 18.5 | 18.95 | +3.55% | 34,679 | 65,668,996 |
| 2024-10-11 | 19.25 | 19.25 | 18.28 | 18.3 | -4.89% | 22,664 | 42,142,535 |
| 2024-10-10 | 20.07 | 20.3 | 18.75 | 19.24 | -1.99% | 31,970 | 62,405,211 |
| 2024-10-09 | 22.02 | 22.05 | 19.6 | 19.63 | -15.79% | 58,926 | 121,651,794 |
| 2024-10-08 | 21.91 | 24.25 | 21.08 | 23.31 | +15.17% | 94,692 | 214,542,946 |
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：