股票概览
20.47
-0.15%
-0.03
20.3
开盘价
20.62
最高价
20
最低价
28,775
成交量
数据更新至: 2024-10-31
技术指标
20.16
MA5 (5日均线)
19.79
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 | 20.3 | 20.62 | 20 | 20.47 | -0.15% | 28,775 | 58,552,025 |
| 2024-10-30 | 19.92 | 20.6 | 19.75 | 20.5 | +2.65% | 43,175 | 87,963,670 |
| 2024-10-29 | 19.89 | 20.07 | 19.55 | 19.97 | +0.2% | 30,968 | 61,475,959 |
| 2024-10-28 | 19.77 | 20.17 | 19.61 | 19.93 | -0.05% | 26,408 | 52,498,951 |
| 2024-10-25 | 19.59 | 20.1 | 19.15 | 19.94 | +2.41% | 30,388 | 59,875,828 |
| 2024-10-24 | 20.16 | 20.18 | 19.35 | 19.47 | -2.94% | 20,517 | 40,317,531 |
| 2024-10-23 | 19.8 | 20.2 | 19.67 | 20.06 | +1.21% | 25,903 | 51,819,886 |
| 2024-10-22 | 19.09 | 19.98 | 18.87 | 19.82 | +3.82% | 31,490 | 61,734,506 |
| 2024-10-21 | 18.73 | 19.5 | 18.45 | 19.09 | +2.25% | 35,312 | 66,864,582 |
| 2024-10-18 | 18.29 | 18.94 | 18.21 | 18.67 | +2.02% | 20,669 | 38,597,235 |
| 2024-10-17 | 18.69 | 18.96 | 18.23 | 18.3 | -1.77% | 18,820 | 34,901,609 |
| 2024-10-16 | 18.16 | 19.06 | 18.15 | 18.63 | +0.65% | 19,868 | 36,932,569 |
| 2024-10-15 | 18.51 | 19.05 | 18.21 | 18.51 | 0% | 32,792 | 61,436,013 |
| 2024-10-14 | 18.39 | 18.56 | 17.91 | 18.51 | +1.48% | 31,796 | 58,041,134 |
| 2024-10-11 | 18.9 | 18.91 | 18.02 | 18.24 | -3.39% | 23,239 | 42,676,983 |
| 2024-10-10 | 19 | 19.43 | 18.55 | 18.88 | -0.11% | 37,459 | 71,103,482 |
| 2024-10-09 | 20.78 | 20.78 | 18.8 | 18.9 | -9.35% | 67,694 | 131,129,774 |
| 2024-10-08 | 22 | 22 | 20.1 | 20.85 | +4.25% | 74,506 | 157,010,481 |
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：