股票概览
20.12
+4.57%
+0.88
19.24
开盘价
21.48
最高价
19.24
最低价
83,849
成交量
数据更新至: 2024-10-31
技术指标
19.83
MA5 (5日均线)
20.33
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 | 19.24 | 21.48 | 19.24 | 20.12 | +4.57% | 83,849 | 168,982,102 |
| 2024-10-30 | 19.41 | 19.88 | 18.95 | 19.24 | -0.82% | 39,273 | 76,002,742 |
| 2024-10-29 | 20.17 | 20.36 | 19.35 | 19.4 | -4.1% | 55,557 | 110,098,632 |
| 2024-10-28 | 20 | 20.5 | 19.88 | 20.23 | +0.25% | 56,382 | 113,920,312 |
| 2024-10-25 | 19.59 | 20.72 | 19.59 | 20.18 | -3.31% | 76,056 | 153,951,900 |
| 2024-10-24 | 20.92 | 21.33 | 20.51 | 20.87 | -0.86% | 69,603 | 145,340,929 |
| 2024-10-23 | 20.41 | 21.75 | 20 | 21.05 | +1.59% | 120,655 | 251,934,688 |
| 2024-10-22 | 20.9 | 22.7 | 20.41 | 20.72 | -2.49% | 133,960 | 283,242,845 |
| 2024-10-21 | 20.3 | 21.5 | 20.08 | 21.25 | +5.2% | 130,362 | 273,032,267 |
| 2024-10-18 | 18.05 | 20.5 | 18.04 | 20.2 | +12.1% | 114,252 | 226,181,389 |
| 2024-10-17 | 18.18 | 18.56 | 17.94 | 18.02 | 0% | 25,988 | 47,521,085 |
| 2024-10-16 | 18.01 | 18.4 | 17.72 | 18.02 | -0.88% | 24,534 | 44,248,146 |
| 2024-10-15 | 18.15 | 18.87 | 18.11 | 18.18 | -1.2% | 26,751 | 49,367,549 |
| 2024-10-14 | 17.94 | 18.42 | 17.52 | 18.4 | +2.39% | 30,767 | 55,613,999 |
| 2024-10-11 | 19.09 | 19.09 | 17.72 | 17.97 | -5.07% | 32,247 | 58,743,934 |
| 2024-10-10 | 19 | 19.81 | 18.78 | 18.93 | +0.85% | 40,971 | 78,772,928 |
| 2024-10-09 | 20.8 | 21 | 18.77 | 18.77 | -14.21% | 63,467 | 126,037,789 |
| 2024-10-08 | 23.8 | 23.8 | 20.26 | 21.88 | +9.4% | 85,660 | 185,287,372 |
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：