股票概览
19.81
-0.75%
-0.15
19.96
开盘价
20.08
最高价
19.59
最低价
17,990
成交量
数据更新至: 2024-10-31
技术指标
20.30
MA5 (5日均线)
20.24
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 | 19.96 | 20.08 | 19.59 | 19.81 | -0.75% | 17,990 | 35,721,939 |
| 2024-10-30 | 20.2 | 20.29 | 19.74 | 19.96 | -1.82% | 15,756 | 31,450,939 |
| 2024-10-29 | 21.14 | 21.15 | 20.33 | 20.33 | -4.24% | 23,324 | 48,027,250 |
| 2024-10-28 | 20.3 | 21.36 | 20.27 | 21.23 | +5.36% | 37,384 | 78,059,881 |
| 2024-10-25 | 20.14 | 20.3 | 19.96 | 20.15 | +0.35% | 13,306 | 26,750,301 |
| 2024-10-24 | 20.02 | 20.15 | 19.82 | 20.08 | +0.15% | 9,564 | 19,127,364 |
| 2024-10-23 | 20.12 | 20.43 | 20 | 20.05 | -0.79% | 16,172 | 32,684,295 |
| 2024-10-22 | 20.17 | 20.34 | 19.93 | 20.21 | +0.2% | 11,874 | 23,917,382 |
| 2024-10-21 | 20.3 | 20.53 | 20.03 | 20.17 | -0.98% | 25,306 | 51,202,277 |
| 2024-10-18 | 20.1 | 20.8 | 19.9 | 20.37 | +0.69% | 26,031 | 52,850,136 |
| 2024-10-17 | 20.2 | 20.78 | 20.16 | 20.23 | -0.25% | 16,901 | 34,499,539 |
| 2024-10-16 | 19.86 | 20.7 | 19.7 | 20.28 | +1.3% | 13,760 | 27,945,217 |
| 2024-10-15 | 20.23 | 20.8 | 19.99 | 20.02 | -2.15% | 13,973 | 28,358,135 |
| 2024-10-14 | 19.96 | 20.55 | 19.51 | 20.46 | +3.13% | 15,540 | 31,198,962 |
| 2024-10-11 | 20.25 | 20.74 | 19.6 | 19.84 | -1.88% | 15,711 | 31,645,414 |
| 2024-10-10 | 19.9 | 20.5 | 19.18 | 20.22 | +2.9% | 25,417 | 51,063,304 |
| 2024-10-09 | 21.81 | 22.02 | 19.65 | 19.65 | -14.64% | 29,523 | 61,850,537 |
| 2024-10-08 | 24.98 | 24.98 | 21.5 | 23.02 | +6.67% | 57,146 | 131,159,749 |
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：