股票概览
20.38
+2.98%
+0.59
19.73
开盘价
21.11
最高价
19.61
最低价
175,139
成交量
数据更新至: 2024-10-31
技术指标
19.65
MA5 (5日均线)
18.77
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 | 19.73 | 21.11 | 19.61 | 20.38 | +2.98% | 175,139 | 358,360,648 |
| 2024-10-30 | 19.23 | 20.04 | 18.97 | 19.79 | +3.45% | 140,268 | 275,473,804 |
| 2024-10-29 | 19.54 | 20.57 | 18.95 | 19.13 | -2.79% | 158,960 | 312,499,647 |
| 2024-10-28 | 19.27 | 19.88 | 19.2 | 19.68 | +2.13% | 113,827 | 223,042,653 |
| 2024-10-25 | 18.46 | 19.37 | 18.46 | 19.27 | +4.16% | 118,042 | 224,527,233 |
| 2024-10-24 | 18.25 | 18.77 | 18.15 | 18.5 | +0.22% | 88,172 | 163,366,053 |
| 2024-10-23 | 18.23 | 18.77 | 18.06 | 18.46 | +1.76% | 126,224 | 232,234,819 |
| 2024-10-22 | 17.03 | 18.53 | 16.92 | 18.14 | +5.9% | 150,158 | 268,419,165 |
| 2024-10-21 | 17.23 | 17.35 | 17.03 | 17.13 | -0.75% | 75,545 | 129,682,720 |
| 2024-10-18 | 17.06 | 17.42 | 16.86 | 17.26 | +0.94% | 71,900 | 123,421,227 |
| 2024-10-17 | 17.03 | 17.25 | 16.94 | 17.1 | +0.59% | 59,363 | 101,289,556 |
| 2024-10-16 | 17.08 | 17.3 | 16.88 | 17 | -1.28% | 51,485 | 87,686,978 |
| 2024-10-15 | 17.15 | 17.54 | 16.95 | 17.22 | -0.12% | 69,608 | 119,840,155 |
| 2024-10-14 | 17.39 | 17.39 | 16.82 | 17.24 | -0.06% | 75,014 | 128,409,687 |
| 2024-10-11 | 17.04 | 17.67 | 16.79 | 17.25 | +1.05% | 96,839 | 166,848,778 |
| 2024-10-10 | 16.61 | 17.38 | 16.61 | 17.07 | +3.45% | 103,393 | 176,718,152 |
| 2024-10-09 | 17.88 | 17.88 | 16.49 | 16.5 | -9.79% | 139,280 | 239,515,692 |
| 2024-10-08 | 19.5 | 19.86 | 17.59 | 18.29 | +0.33% | 243,894 | 455,417,278 |
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：