股票概览
20.6
+1.68%
+0.34
20.12
开盘价
20.97
最高价
20.11
最低价
59,898
成交量
数据更新至: 2024-10-31
技术指标
20.69
MA5 (5日均线)
20.42
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 | 20.12 | 20.97 | 20.11 | 20.6 | +1.68% | 59,898 | 122,691,468 |
| 2024-10-30 | 20.4 | 20.89 | 20.02 | 20.26 | -0.78% | 45,422 | 92,533,511 |
| 2024-10-29 | 21.2 | 21.38 | 20.42 | 20.42 | -3.86% | 59,895 | 124,648,368 |
| 2024-10-28 | 21.37 | 21.38 | 20.76 | 21.24 | +1.43% | 73,862 | 155,990,644 |
| 2024-10-25 | 20.41 | 20.99 | 20.41 | 20.94 | +4.13% | 71,163 | 148,316,810 |
| 2024-10-24 | 20.5 | 20.55 | 19.96 | 20.11 | -2.66% | 39,630 | 79,923,836 |
| 2024-10-23 | 20.5 | 20.8 | 20.07 | 20.66 | +0.98% | 57,024 | 117,382,526 |
| 2024-10-22 | 19.96 | 20.46 | 19.79 | 20.46 | +2.56% | 49,320 | 99,589,950 |
| 2024-10-21 | 19.66 | 20.14 | 19.65 | 19.95 | +1.89% | 54,168 | 107,848,664 |
| 2024-10-18 | 19.08 | 19.76 | 19 | 19.58 | +2.35% | 46,903 | 90,961,443 |
| 2024-10-17 | 19.46 | 19.63 | 19.13 | 19.13 | -1.34% | 27,850 | 53,936,352 |
| 2024-10-16 | 19.55 | 19.75 | 19.29 | 19.39 | -1.07% | 25,844 | 50,338,237 |
| 2024-10-15 | 19.97 | 20.14 | 19.59 | 19.6 | -1.85% | 38,203 | 75,796,701 |
| 2024-10-14 | 19.6 | 19.97 | 19.41 | 19.97 | +2.15% | 39,537 | 78,031,696 |
| 2024-10-11 | 20.09 | 20.09 | 19.3 | 19.55 | -2.93% | 45,951 | 90,126,219 |
| 2024-10-10 | 20.26 | 20.7 | 19.81 | 20.14 | +0.15% | 47,655 | 96,725,975 |
| 2024-10-09 | 21.57 | 21.57 | 20.1 | 20.11 | -9.94% | 93,486 | 193,809,688 |
| 2024-10-08 | 23.55 | 23.56 | 20.97 | 22.33 | +4.25% | 138,083 | 306,832,565 |
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：