股票概览
20.97
+3.76%
+0.76
20.23
开盘价
21.55
最高价
19.7
最低价
681,785
成交量
数据更新至: 2024-10-31
技术指标
20.06
MA5 (5日均线)
20.16
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 | 20.23 | 21.55 | 19.7 | 20.97 | +3.76% | 681,785 | 1,416,436,208 |
| 2024-10-30 | 19.4 | 21.2 | 19.33 | 20.21 | +3.91% | 664,951 | 1,349,615,893 |
| 2024-10-29 | 19.63 | 20.18 | 19.44 | 19.45 | -1.42% | 418,074 | 826,705,413 |
| 2024-10-28 | 19.9 | 20.2 | 19.41 | 19.73 | -1.1% | 414,116 | 816,533,138 |
| 2024-10-25 | 20.1 | 20.44 | 19.8 | 19.95 | -0.3% | 445,121 | 890,353,232 |
| 2024-10-24 | 20.68 | 20.81 | 19.74 | 20.01 | -5.08% | 635,555 | 1,278,393,029 |
| 2024-10-23 | 20.1 | 22.5 | 20.1 | 21.08 | +4.56% | 1,068,661 | 2,273,576,305 |
| 2024-10-22 | 20.93 | 22.15 | 20 | 20.16 | -2.09% | 987,660 | 2,068,582,869 |
| 2024-10-21 | 19.6 | 20.8 | 19.45 | 20.59 | +5.64% | 904,179 | 1,829,434,828 |
| 2024-10-18 | 18.5 | 20 | 18.25 | 19.49 | +4.62% | 638,008 | 1,236,394,371 |
| 2024-10-17 | 18.48 | 19.24 | 18.34 | 18.63 | +2.48% | 444,234 | 836,704,603 |
| 2024-10-16 | 18.6 | 18.92 | 17.96 | 18.18 | -5.8% | 493,516 | 909,332,564 |
| 2024-10-15 | 19.31 | 20.58 | 18.89 | 19.3 | -1.48% | 624,834 | 1,230,274,735 |
| 2024-10-14 | 18.55 | 19.69 | 18.11 | 19.59 | +8.23% | 589,891 | 1,116,466,121 |
| 2024-10-11 | 19.97 | 20.2 | 17.53 | 18.1 | -10.4% | 590,136 | 1,094,553,866 |
| 2024-10-10 | 20 | 21.38 | 19.23 | 20.2 | +3.43% | 730,687 | 1,480,524,077 |
| 2024-10-09 | 20.38 | 21.41 | 18.03 | 19.53 | -9.21% | 974,308 | 1,920,033,828 |
| 2024-10-08 | 21.79 | 21.88 | 18.89 | 21.51 | +17.22% | 828,149 | 1,715,095,522 |
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：