股票概览
20.88
+8.47%
+1.63
19.12
开盘价
21.18
最高价
19.07
最低价
177,509
成交量
数据更新至: 2024-10-31
技术指标
18.94
MA5 (5日均线)
17.65
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 | 19.12 | 21.18 | 19.07 | 20.88 | +8.47% | 177,509 | 367,088,253 |
| 2024-10-30 | 18.64 | 20.41 | 18.45 | 19.25 | +1.26% | 125,905 | 241,994,180 |
| 2024-10-29 | 18.01 | 19.66 | 18.01 | 19.01 | +4.34% | 129,450 | 245,923,225 |
| 2024-10-28 | 17.43 | 18.48 | 17.21 | 18.22 | +5.07% | 122,391 | 219,954,380 |
| 2024-10-25 | 16.33 | 17.99 | 16.33 | 17.34 | +6.06% | 113,191 | 197,089,857 |
| 2024-10-24 | 16.35 | 16.68 | 15.98 | 16.35 | 0% | 41,570 | 67,743,315 |
| 2024-10-23 | 16.26 | 16.8 | 16.15 | 16.35 | +1.3% | 52,533 | 86,699,883 |
| 2024-10-22 | 16.33 | 16.45 | 15.93 | 16.14 | -3.7% | 58,848 | 95,138,112 |
| 2024-10-21 | 16.19 | 16.76 | 16.18 | 16.76 | +3.71% | 68,874 | 113,977,844 |
| 2024-10-18 | 15.94 | 16.39 | 15.59 | 16.16 | +2.08% | 48,516 | 77,754,564 |
| 2024-10-17 | 16.51 | 16.8 | 15.78 | 15.83 | -4.06% | 64,792 | 105,197,013 |
| 2024-10-16 | 16.65 | 16.83 | 16.32 | 16.5 | -2.25% | 51,901 | 85,888,790 |
| 2024-10-15 | 17.06 | 17.49 | 16.86 | 16.88 | -3.27% | 78,332 | 133,891,743 |
| 2024-10-14 | 16.6 | 17.45 | 16.2 | 17.45 | +5.18% | 108,084 | 184,735,593 |
| 2024-10-11 | 15.88 | 16.74 | 15.59 | 16.59 | +3.17% | 87,380 | 142,287,388 |
| 2024-10-10 | 15.38 | 16.75 | 15.35 | 16.08 | +3.21% | 75,498 | 121,877,784 |
| 2024-10-09 | 16.8 | 16.8 | 15.5 | 15.58 | -9.42% | 84,132 | 134,731,535 |
| 2024-10-08 | 18 | 18.01 | 16 | 17.2 | +4.43% | 171,133 | 292,711,741 |
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：