股票概览
20.94
+2.8%
+0.57
20.46
开盘价
21.32
最高价
20
最低价
80,942
成交量
数据更新至: 2024-10-31
技术指标
20.16
MA5 (5日均线)
19.40
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 | 20.46 | 21.32 | 20 | 20.94 | +2.8% | 80,942 | 167,992,564 |
| 2024-10-30 | 19.92 | 21.15 | 19.73 | 20.37 | +2.57% | 70,182 | 143,768,761 |
| 2024-10-29 | 21.05 | 21.05 | 19.82 | 19.86 | -3.22% | 70,053 | 141,992,648 |
| 2024-10-28 | 20.38 | 20.75 | 19.91 | 20.52 | +7.49% | 122,103 | 247,746,811 |
| 2024-10-25 | 18.54 | 19.3 | 18.45 | 19.09 | +3.75% | 62,845 | 119,806,822 |
| 2024-10-24 | 18.75 | 18.8 | 18.35 | 18.4 | -1.81% | 32,175 | 59,583,844 |
| 2024-10-23 | 18.9 | 19.1 | 18.65 | 18.74 | -0.85% | 42,336 | 79,832,112 |
| 2024-10-22 | 18.71 | 19.08 | 18.27 | 18.9 | +1.02% | 46,888 | 87,712,038 |
| 2024-10-21 | 19.01 | 19.19 | 18.5 | 18.71 | +1.35% | 61,739 | 116,189,293 |
| 2024-10-18 | 17.15 | 18.8 | 17.15 | 18.46 | +7.08% | 70,931 | 128,266,433 |
| 2024-10-17 | 17.57 | 17.75 | 17.22 | 17.24 | -0.52% | 30,412 | 53,252,174 |
| 2024-10-16 | 17.38 | 17.7 | 17.15 | 17.33 | -1.53% | 32,475 | 56,429,815 |
| 2024-10-15 | 17.92 | 18.32 | 17.57 | 17.6 | -1.84% | 44,448 | 79,913,150 |
| 2024-10-14 | 17.24 | 17.98 | 16.74 | 17.93 | +4% | 46,868 | 81,739,680 |
| 2024-10-11 | 18.43 | 18.6 | 17 | 17.24 | -6.05% | 53,613 | 93,760,001 |
| 2024-10-10 | 18.81 | 19.4 | 18.29 | 18.35 | -2.7% | 64,366 | 120,816,871 |
| 2024-10-09 | 20.7 | 20.7 | 18.8 | 18.86 | -8.76% | 87,736 | 173,296,985 |
| 2024-10-08 | 20.67 | 20.67 | 19.46 | 20.67 | +10.01% | 112,030 | 227,770,071 |
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：