股票概览
21.37
+4.6%
+0.94
20.38
开盘价
21.52
最高价
20.3
最低价
54,821
成交量
数据更新至: 2024-10-31
技术指标
20.89
MA5 (5日均线)
20.48
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 | 20.38 | 21.52 | 20.3 | 21.37 | +4.6% | 54,821 | 114,812,547 |
| 2024-10-30 | 20.59 | 20.96 | 20.15 | 20.43 | -1.02% | 27,238 | 55,942,466 |
| 2024-10-29 | 21.2 | 21.49 | 20.55 | 20.64 | -2.64% | 39,921 | 83,834,902 |
| 2024-10-28 | 20.69 | 21.2 | 20.48 | 21.2 | +1.87% | 37,257 | 77,596,993 |
| 2024-10-25 | 19.98 | 20.86 | 19.95 | 20.81 | +4.15% | 36,674 | 75,516,392 |
| 2024-10-24 | 20.26 | 20.29 | 19.87 | 19.98 | -2.25% | 22,927 | 45,885,344 |
| 2024-10-23 | 20.19 | 20.64 | 19.99 | 20.44 | +1.19% | 33,925 | 68,908,438 |
| 2024-10-22 | 19.91 | 20.38 | 19.63 | 20.2 | +1.15% | 30,452 | 61,117,644 |
| 2024-10-21 | 19.97 | 20.29 | 19.78 | 19.97 | +1.01% | 32,042 | 64,127,858 |
| 2024-10-18 | 18.7 | 20.22 | 18.64 | 19.77 | +5.1% | 39,981 | 77,797,953 |
| 2024-10-17 | 19.15 | 19.52 | 18.8 | 18.81 | -1.57% | 27,691 | 53,070,923 |
| 2024-10-16 | 19.28 | 19.55 | 18.88 | 19.11 | -0.98% | 25,164 | 48,268,806 |
| 2024-10-15 | 19.8 | 20 | 19.3 | 19.3 | -2.72% | 26,671 | 52,463,462 |
| 2024-10-14 | 19.6 | 19.94 | 18.98 | 19.84 | +1.85% | 32,948 | 64,234,151 |
| 2024-10-11 | 20.54 | 20.63 | 19.23 | 19.48 | -5.11% | 35,876 | 70,889,680 |
| 2024-10-10 | 21.3 | 21.88 | 20.41 | 20.53 | -3.11% | 48,921 | 102,481,512 |
| 2024-10-09 | 22.45 | 22.68 | 20.9 | 21.19 | -8.03% | 63,139 | 137,764,896 |
| 2024-10-08 | 23.19 | 23.19 | 21.36 | 23.04 | +9.3% | 87,779 | 198,079,282 |
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：