股票概览
22.44
+9.73%
+1.99
20.88
开盘价
23.5
最高价
20.71
最低价
150,152
成交量
数据更新至: 2024-10-31
技术指标
21.13
MA5 (5日均线)
20.18
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 | 20.88 | 23.5 | 20.71 | 22.44 | +9.73% | 150,152 | 331,455,460 |
| 2024-10-30 | 20 | 20.85 | 20 | 20.45 | +0.25% | 69,059 | 141,525,226 |
| 2024-10-29 | 21.5 | 21.68 | 20.36 | 20.4 | -6.72% | 127,807 | 266,900,635 |
| 2024-10-28 | 22.01 | 23.74 | 21.8 | 21.87 | +6.73% | 194,853 | 437,723,505 |
| 2024-10-25 | 19.95 | 20.51 | 19.85 | 20.49 | +4.54% | 86,145 | 174,425,233 |
| 2024-10-24 | 19.38 | 20.36 | 19.27 | 19.6 | -0.36% | 76,605 | 151,597,976 |
| 2024-10-23 | 19.09 | 20.58 | 18.75 | 19.67 | +2.82% | 91,244 | 179,922,658 |
| 2024-10-22 | 19.38 | 19.9 | 18.74 | 19.13 | -0.47% | 58,581 | 112,999,211 |
| 2024-10-21 | 18.74 | 19.59 | 18.52 | 19.22 | +3.84% | 59,595 | 113,640,946 |
| 2024-10-18 | 17.79 | 18.89 | 17.66 | 18.51 | +4.05% | 52,393 | 96,293,942 |
| 2024-10-17 | 17.87 | 18.19 | 17.66 | 17.79 | +0.23% | 35,353 | 63,463,011 |
| 2024-10-16 | 17.45 | 17.87 | 17.13 | 17.75 | +0.91% | 30,559 | 53,860,012 |
| 2024-10-15 | 17.96 | 18.29 | 17.58 | 17.59 | -2.39% | 38,653 | 69,207,677 |
| 2024-10-14 | 17.52 | 18.03 | 16.92 | 18.02 | +4.4% | 43,113 | 75,703,111 |
| 2024-10-11 | 17.94 | 18.09 | 16.91 | 17.26 | -4.69% | 54,162 | 93,925,017 |
| 2024-10-10 | 18.15 | 18.76 | 17.66 | 18.11 | +1.4% | 53,732 | 98,241,902 |
| 2024-10-09 | 19.8 | 19.85 | 17.85 | 17.86 | -14.38% | 85,331 | 161,375,929 |
| 2024-10-08 | 22.4 | 22.4 | 18.96 | 20.86 | +10.96% | 135,389 | 274,958,864 |
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：