股票概览
20.12
-0.15%
-0.03
19.94
开盘价
20.26
最高价
19.6
最低价
60,579
成交量
数据更新至: 2024-10-31
技术指标
19.96
MA5 (5日均线)
19.37
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 | 19.94 | 20.26 | 19.6 | 20.12 | -0.15% | 60,579 | 120,922,963 |
| 2024-10-30 | 19.6 | 20.5 | 19.6 | 20.15 | +4.03% | 88,250 | 177,968,287 |
| 2024-10-29 | 19.53 | 20.18 | 19.28 | 19.37 | -2.27% | 71,739 | 141,272,526 |
| 2024-10-28 | 20.66 | 21 | 19.68 | 19.82 | -2.65% | 116,950 | 234,691,820 |
| 2024-10-25 | 19.85 | 20.5 | 19.54 | 20.36 | +4.57% | 102,466 | 205,145,734 |
| 2024-10-24 | 18.88 | 20.36 | 18.71 | 19.47 | +2.47% | 86,114 | 168,320,056 |
| 2024-10-23 | 18.81 | 19.4 | 18.79 | 19 | +1.39% | 64,127 | 122,289,093 |
| 2024-10-22 | 18.62 | 19.04 | 18.31 | 18.74 | +0.05% | 64,598 | 121,043,173 |
| 2024-10-21 | 17.91 | 19 | 17.78 | 18.73 | +4.23% | 82,387 | 153,405,896 |
| 2024-10-18 | 17.7 | 18.12 | 17.5 | 17.97 | +1.93% | 58,858 | 105,442,170 |
| 2024-10-17 | 17.4 | 18.15 | 17.32 | 17.63 | +2.2% | 53,265 | 94,712,316 |
| 2024-10-16 | 17.1 | 17.37 | 16.96 | 17.25 | +0.82% | 27,896 | 47,994,440 |
| 2024-10-15 | 17.43 | 17.64 | 17.08 | 17.11 | -2.06% | 32,944 | 57,173,126 |
| 2024-10-14 | 17.17 | 17.47 | 16.94 | 17.47 | +2.28% | 33,859 | 58,382,897 |
| 2024-10-11 | 17.89 | 17.89 | 17 | 17.08 | -4.47% | 40,927 | 71,113,906 |
| 2024-10-10 | 17.17 | 18.19 | 17.14 | 17.88 | +1.76% | 57,823 | 102,327,243 |
| 2024-10-09 | 18.92 | 18.92 | 17.57 | 17.57 | -9.99% | 63,984 | 114,473,344 |
| 2024-10-08 | 21.6 | 21.7 | 18.75 | 19.52 | -2.06% | 132,044 | 267,088,232 |
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：