股票概览
20.8
-0.48%
-0.1
20.83
开盘价
21.2
最高价
20.58
最低价
39,461
成交量
数据更新至: 2024-10-31
技术指标
21.20
MA5 (5日均线)
21.22
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 | 20.83 | 21.2 | 20.58 | 20.8 | -0.48% | 39,461 | 82,073,508 |
| 2024-10-30 | 20.91 | 21.54 | 20.64 | 20.9 | -1.46% | 35,591 | 74,903,237 |
| 2024-10-29 | 22.65 | 22.85 | 21.13 | 21.21 | -3.5% | 51,214 | 111,443,037 |
| 2024-10-28 | 21.25 | 22.15 | 21.1 | 21.98 | +4.17% | 56,968 | 124,028,786 |
| 2024-10-25 | 20.8 | 21.3 | 20.8 | 21.1 | +0.62% | 30,053 | 63,380,315 |
| 2024-10-24 | 21.09 | 21.47 | 20.95 | 20.97 | -0.99% | 30,276 | 64,114,435 |
| 2024-10-23 | 21.42 | 21.8 | 21.07 | 21.18 | -3.02% | 54,766 | 116,769,950 |
| 2024-10-22 | 21.69 | 22.85 | 21.55 | 21.84 | +0.97% | 83,151 | 183,496,119 |
| 2024-10-21 | 20.48 | 21.65 | 20.4 | 21.63 | +5.05% | 70,765 | 149,850,197 |
| 2024-10-18 | 20.1 | 21.09 | 20.03 | 20.59 | +2.44% | 48,846 | 100,328,216 |
| 2024-10-17 | 20.3 | 20.64 | 20.03 | 20.1 | -0.59% | 32,568 | 66,187,244 |
| 2024-10-16 | 19.99 | 20.66 | 19.81 | 20.22 | -0.88% | 38,396 | 77,861,781 |
| 2024-10-15 | 20.35 | 21.38 | 20.12 | 20.4 | -3.32% | 65,732 | 136,397,468 |
| 2024-10-14 | 19.58 | 21.61 | 19.33 | 21.1 | +2.73% | 81,392 | 164,296,178 |
| 2024-10-11 | 20 | 22.48 | 19.7 | 20.54 | +3.27% | 86,521 | 182,885,555 |
| 2024-10-10 | 20 | 20.73 | 19.66 | 19.89 | +1.9% | 50,520 | 102,290,730 |
| 2024-10-09 | 22.11 | 22.2 | 19.33 | 19.52 | -17.01% | 84,022 | 175,815,686 |
| 2024-10-08 | 23.93 | 25.5 | 21.66 | 23.52 | +8.14% | 141,240 | 334,922,179 |
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：