股票概览
20.81
+2.41%
+0.49
20.2
开盘价
20.93
最高价
20.1
最低价
53,108
成交量
数据更新至: 2024-10-31
技术指标
20.80
MA5 (5日均线)
20.94
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 | 20.2 | 20.93 | 20.1 | 20.81 | +2.41% | 53,108 | 109,682,068 |
| 2024-10-30 | 20.52 | 20.63 | 19.94 | 20.32 | -1.41% | 50,818 | 103,129,508 |
| 2024-10-29 | 21.66 | 21.79 | 20.59 | 20.61 | -3.96% | 73,722 | 155,318,904 |
| 2024-10-28 | 20.79 | 21.46 | 20.71 | 21.46 | +3.07% | 61,770 | 130,843,300 |
| 2024-10-25 | 20.42 | 20.95 | 20.41 | 20.82 | +1.66% | 49,416 | 102,517,469 |
| 2024-10-24 | 20.78 | 20.91 | 20.4 | 20.48 | -2.57% | 51,563 | 105,988,614 |
| 2024-10-23 | 21.6 | 21.7 | 20.81 | 21.02 | -2.37% | 87,287 | 184,702,035 |
| 2024-10-22 | 21.28 | 22.25 | 21.28 | 21.53 | -0.37% | 107,978 | 234,279,927 |
| 2024-10-21 | 20.62 | 21.68 | 20.62 | 21.61 | +4.35% | 105,432 | 223,583,040 |
| 2024-10-18 | 19.97 | 21.2 | 19.81 | 20.71 | +2.83% | 91,850 | 187,578,828 |
| 2024-10-17 | 20.25 | 20.8 | 20.09 | 20.14 | -0.15% | 68,471 | 139,932,157 |
| 2024-10-16 | 20 | 20.6 | 19.78 | 20.17 | -2.09% | 71,000 | 142,765,369 |
| 2024-10-15 | 19.95 | 21.36 | 19.76 | 20.6 | +1.78% | 122,699 | 254,652,933 |
| 2024-10-14 | 19.8 | 20.5 | 19.11 | 20.24 | +3.27% | 87,561 | 174,232,113 |
| 2024-10-11 | 20.7 | 20.71 | 19.3 | 19.6 | -5.95% | 87,961 | 174,276,935 |
| 2024-10-10 | 20.15 | 21.6 | 19.83 | 20.84 | +4.72% | 110,016 | 226,976,254 |
| 2024-10-09 | 22.06 | 22.47 | 19.89 | 19.9 | -15.96% | 132,384 | 282,983,506 |
| 2024-10-08 | 24.8 | 24.8 | 21.21 | 23.68 | +12.98% | 194,644 | 447,847,966 |
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：