股票概览
20.38
+2.26%
+0.45
20.2
开盘价
20.75
最高价
19.3
最低价
259,861
成交量
数据更新至: 2024-10-31
技术指标
19.66
MA5 (5日均线)
19.36
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 | 20.75 | 19.3 | 20.38 | +2.26% | 259,861 | 520,115,708 |
| 2024-10-30 | 19.41 | 20.42 | 19.33 | 19.93 | +4.07% | 254,786 | 507,452,315 |
| 2024-10-29 | 19.52 | 19.91 | 19.02 | 19.15 | -2.59% | 172,743 | 336,757,535 |
| 2024-10-28 | 19.08 | 19.93 | 18.7 | 19.66 | +2.61% | 205,605 | 397,341,697 |
| 2024-10-25 | 18.8 | 19.38 | 18.74 | 19.16 | +1.32% | 153,040 | 291,740,584 |
| 2024-10-24 | 19.71 | 19.71 | 18.81 | 18.91 | -4.97% | 178,410 | 339,579,869 |
| 2024-10-23 | 18.62 | 21.28 | 18.4 | 19.9 | +6.19% | 291,724 | 575,399,291 |
| 2024-10-22 | 19.39 | 19.39 | 18.33 | 18.74 | -3.4% | 173,799 | 326,455,841 |
| 2024-10-21 | 18.59 | 19.79 | 18.33 | 19.4 | +5.43% | 261,546 | 501,246,635 |
| 2024-10-18 | 17.71 | 18.77 | 17.67 | 18.4 | +3.66% | 192,262 | 351,702,126 |
| 2024-10-17 | 17.49 | 18.28 | 17.34 | 17.75 | +2.9% | 159,025 | 284,659,629 |
| 2024-10-16 | 17.02 | 17.54 | 16.82 | 17.25 | -1.65% | 84,372 | 145,220,826 |
| 2024-10-15 | 17.89 | 18.38 | 17.38 | 17.54 | -2.5% | 127,696 | 228,305,785 |
| 2024-10-14 | 16.86 | 18 | 16.72 | 17.99 | +7.4% | 159,755 | 278,989,845 |
| 2024-10-11 | 18.23 | 18.3 | 16.41 | 16.75 | -8.47% | 162,235 | 277,610,021 |
| 2024-10-10 | 17.99 | 19.32 | 17.8 | 18.3 | +3.74% | 197,431 | 365,403,699 |
| 2024-10-09 | 20.93 | 20.93 | 17.64 | 17.64 | -20% | 244,673 | 468,111,574 |
| 2024-10-08 | 22.53 | 22.53 | 19.07 | 22.05 | +16.98% | 309,440 | 647,976,701 |
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：