股票概览
20.68
+3.45%
+0.69
20
开盘价
20.85
最高价
19.95
最低价
186,552
成交量
数据更新至: 2024-10-31
技术指标
20.34
MA5 (5日均线)
19.88
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 | 20.85 | 19.95 | 20.68 | +3.45% | 186,552 | 383,287,163 |
| 2024-10-30 | 20 | 20.29 | 19.83 | 19.99 | -0.3% | 117,572 | 235,722,078 |
| 2024-10-29 | 20.6 | 20.8 | 20.01 | 20.05 | -3.09% | 160,457 | 325,789,368 |
| 2024-10-28 | 20.3 | 20.93 | 20.15 | 20.69 | +2.02% | 210,191 | 431,140,614 |
| 2024-10-25 | 19.7 | 20.49 | 19.7 | 20.28 | +1.86% | 226,763 | 457,096,443 |
| 2024-10-24 | 21.41 | 21.45 | 19.66 | 19.91 | -3.21% | 359,124 | 730,833,706 |
| 2024-10-23 | 18.7 | 20.57 | 18.7 | 20.57 | +10% | 215,921 | 433,231,979 |
| 2024-10-22 | 19.25 | 19.32 | 18.57 | 18.7 | -2.81% | 115,290 | 216,445,424 |
| 2024-10-21 | 18.96 | 19.48 | 18.85 | 19.24 | +2.78% | 146,014 | 281,788,087 |
| 2024-10-18 | 18.26 | 18.99 | 18.16 | 18.72 | +1.46% | 133,151 | 248,242,543 |
| 2024-10-17 | 18.81 | 18.92 | 18.39 | 18.45 | -1.91% | 103,675 | 193,632,982 |
| 2024-10-16 | 18.35 | 19.2 | 18.28 | 18.81 | +1.57% | 139,467 | 262,100,663 |
| 2024-10-15 | 18.27 | 19.36 | 17.91 | 18.52 | +0.54% | 157,845 | 295,184,167 |
| 2024-10-14 | 17.48 | 18.44 | 17.4 | 18.42 | +6.78% | 133,493 | 240,094,021 |
| 2024-10-11 | 18.31 | 18.31 | 17 | 17.25 | -5.79% | 93,219 | 163,241,957 |
| 2024-10-10 | 18.15 | 18.99 | 18.12 | 18.31 | +0.99% | 119,666 | 222,156,998 |
| 2024-10-09 | 19.16 | 19.18 | 18.13 | 18.13 | -6.5% | 153,394 | 287,619,891 |
| 2024-10-08 | 19.91 | 19.91 | 18.2 | 19.39 | +7.13% | 207,869 | 400,069,063 |
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：