股票概览
20.68
-1.38%
-0.29
20.89
开盘价
20.96
最高价
20.6
最低价
30,423
成交量
数据更新至: 2024-10-31
技术指标
21.13
MA5 (5日均线)
21.31
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 | 20.89 | 20.96 | 20.6 | 20.68 | -1.38% | 30,423 | 63,050,595 |
| 2024-10-30 | 20.9 | 21.15 | 20.73 | 20.97 | +0.29% | 31,735 | 66,394,998 |
| 2024-10-29 | 21.01 | 21.33 | 20.85 | 20.91 | -1.04% | 44,794 | 94,155,913 |
| 2024-10-28 | 21.38 | 21.4 | 20.51 | 21.13 | -3.69% | 73,915 | 154,442,998 |
| 2024-10-25 | 21.45 | 22.03 | 21.45 | 21.94 | +1.95% | 28,650 | 62,558,780 |
| 2024-10-24 | 21.49 | 21.77 | 21.38 | 21.52 | -0.37% | 17,653 | 38,017,760 |
| 2024-10-23 | 21.55 | 21.75 | 21.49 | 21.6 | +0.42% | 28,782 | 62,190,919 |
| 2024-10-22 | 21.3 | 21.61 | 21.18 | 21.51 | +0.84% | 29,614 | 63,486,644 |
| 2024-10-21 | 21.69 | 21.7 | 21.07 | 21.33 | -1.02% | 41,302 | 88,177,202 |
| 2024-10-18 | 20.9 | 21.98 | 20.73 | 21.55 | +3.06% | 50,488 | 108,199,287 |
| 2024-10-17 | 21.65 | 21.65 | 20.91 | 20.91 | -3.99% | 34,622 | 73,470,956 |
| 2024-10-16 | 21.09 | 21.78 | 21 | 21.78 | +2.4% | 40,689 | 87,119,712 |
| 2024-10-15 | 21.86 | 21.96 | 21.27 | 21.27 | -2.79% | 44,583 | 96,586,592 |
| 2024-10-14 | 21.87 | 22.03 | 21.3 | 21.88 | +0.09% | 50,931 | 110,760,898 |
| 2024-10-11 | 21.98 | 22.22 | 21.6 | 21.86 | -0.55% | 41,431 | 90,726,169 |
| 2024-10-10 | 21.78 | 22.58 | 21.61 | 21.98 | +1.24% | 57,925 | 128,020,160 |
| 2024-10-09 | 23 | 23.32 | 21.59 | 21.71 | -7.38% | 99,997 | 221,612,354 |
| 2024-10-08 | 25.44 | 25.45 | 22.66 | 23.44 | +1.3% | 125,250 | 298,917,802 |
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：