股票概览
20.58
+3.37%
+0.67
19.8
开盘价
20.65
最高价
19.38
最低价
107,041
成交量
数据更新至: 2024-10-31
技术指标
20.02
MA5 (5日均线)
19.72
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 | 19.8 | 20.65 | 19.38 | 20.58 | +3.37% | 107,041 | 215,634,588 |
| 2024-10-30 | 20 | 20.72 | 19.64 | 19.91 | -1.19% | 99,649 | 200,192,992 |
| 2024-10-29 | 19.58 | 21.23 | 19.13 | 20.15 | +1.26% | 160,503 | 321,335,962 |
| 2024-10-28 | 19.57 | 19.99 | 19.35 | 19.9 | +1.79% | 68,304 | 133,875,082 |
| 2024-10-25 | 19.35 | 19.79 | 19.3 | 19.55 | +0.67% | 70,560 | 137,445,880 |
| 2024-10-24 | 19.78 | 19.89 | 19.32 | 19.42 | -1.72% | 62,561 | 121,848,325 |
| 2024-10-23 | 20.15 | 20.15 | 19.63 | 19.76 | -1.98% | 92,019 | 183,244,115 |
| 2024-10-22 | 19.9 | 20.74 | 19.7 | 20.16 | +5.44% | 141,495 | 284,219,739 |
| 2024-10-21 | 18.9 | 19.45 | 18.65 | 19.12 | +2.63% | 96,035 | 182,632,041 |
| 2024-10-18 | 17.73 | 19.09 | 17.67 | 18.63 | +4.37% | 86,363 | 158,524,600 |
| 2024-10-17 | 18 | 18.31 | 17.82 | 17.85 | +0.17% | 55,629 | 100,615,654 |
| 2024-10-16 | 17.7 | 18.2 | 17.6 | 17.82 | -2.03% | 56,650 | 101,321,866 |
| 2024-10-15 | 18.58 | 18.95 | 18.13 | 18.19 | -3.19% | 69,050 | 127,809,678 |
| 2024-10-14 | 18.31 | 18.86 | 17.71 | 18.79 | +2.45% | 90,013 | 164,437,720 |
| 2024-10-11 | 19.88 | 19.89 | 18.03 | 18.34 | -7.89% | 97,395 | 182,869,703 |
| 2024-10-10 | 20.78 | 20.85 | 19.4 | 19.91 | -4.23% | 136,871 | 274,010,215 |
| 2024-10-09 | 20.34 | 21.97 | 19.58 | 20.79 | +2.21% | 185,366 | 383,877,362 |
| 2024-10-08 | 20.34 | 20.34 | 19.39 | 20.34 | +10.01% | 156,586 | 315,276,062 |
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：