股票概览
20.4
+2.51%
+0.5
20.08
开盘价
20.78
最高价
19.6
最低价
227,200
成交量
数据更新至: 2024-10-31
技术指标
19.61
MA5 (5日均线)
19.20
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 | 20.08 | 20.78 | 19.6 | 20.4 | +2.51% | 227,200 | 459,890,249 |
| 2024-10-30 | 19.55 | 20.15 | 19.45 | 19.9 | +0.71% | 232,153 | 461,541,528 |
| 2024-10-29 | 19.3 | 20 | 19.21 | 19.76 | +2.12% | 231,624 | 455,488,421 |
| 2024-10-28 | 18.74 | 19.42 | 18.42 | 19.35 | +3.81% | 216,577 | 413,343,433 |
| 2024-10-25 | 18.68 | 18.83 | 18.42 | 18.64 | -0.69% | 122,338 | 227,591,662 |
| 2024-10-24 | 18.77 | 19.27 | 18.57 | 18.77 | +0.05% | 165,645 | 312,813,470 |
| 2024-10-23 | 19.05 | 19.17 | 18.62 | 18.76 | -2.04% | 195,578 | 367,490,184 |
| 2024-10-22 | 19 | 19.25 | 18.45 | 19.15 | +0.52% | 191,435 | 361,739,233 |
| 2024-10-21 | 18.19 | 19.3 | 18.04 | 19.05 | +4.73% | 270,060 | 508,676,689 |
| 2024-10-18 | 17.73 | 18.58 | 17.54 | 18.19 | +1.79% | 225,738 | 407,446,618 |
| 2024-10-17 | 18.07 | 18.28 | 17.77 | 17.87 | -0.89% | 156,930 | 282,324,994 |
| 2024-10-16 | 17.51 | 18.15 | 17.38 | 18.03 | +1.29% | 176,317 | 314,670,605 |
| 2024-10-15 | 17.89 | 18.38 | 17.57 | 17.8 | -1.98% | 240,995 | 430,934,442 |
| 2024-10-14 | 18.38 | 18.5 | 17.39 | 18.16 | -2.58% | 428,132 | 762,148,366 |
| 2024-10-11 | 18.87 | 19.12 | 18.33 | 18.64 | -1.22% | 152,266 | 285,948,207 |
| 2024-10-10 | 18.18 | 19.5 | 18.16 | 18.87 | +4.83% | 275,534 | 519,498,081 |
| 2024-10-09 | 19.08 | 19.5 | 17.95 | 18 | -8.81% | 302,888 | 566,770,090 |
| 2024-10-08 | 21.4 | 21.48 | 18.99 | 19.74 | +0.2% | 455,767 | 910,837,058 |
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：