股票概览
20.48
-0.05%
-0.01
20.2
开盘价
20.61
最高价
20.16
最低价
60,236
成交量
数据更新至: 2024-10-31
技术指标
20.83
MA5 (5日均线)
20.47
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 | 20.2 | 20.61 | 20.16 | 20.48 | -0.05% | 60,236 | 122,647,564 |
| 2024-10-30 | 20.85 | 21 | 20.2 | 20.49 | -2.61% | 64,394 | 132,426,830 |
| 2024-10-29 | 22 | 22.2 | 20.94 | 21.04 | -3.66% | 99,699 | 214,069,703 |
| 2024-10-28 | 20.87 | 22.09 | 20.85 | 21.84 | +7.48% | 147,860 | 318,414,395 |
| 2024-10-25 | 20.08 | 20.47 | 20.03 | 20.32 | +0.99% | 44,829 | 90,929,630 |
| 2024-10-24 | 20 | 20.46 | 19.99 | 20.12 | -0.64% | 41,726 | 84,479,945 |
| 2024-10-23 | 20.27 | 20.62 | 20.12 | 20.25 | -0.69% | 69,932 | 142,345,200 |
| 2024-10-22 | 20.45 | 20.78 | 20.15 | 20.39 | -0.29% | 90,565 | 185,130,624 |
| 2024-10-21 | 19.3 | 20.64 | 19.13 | 20.45 | +5.96% | 101,364 | 201,052,452 |
| 2024-10-18 | 18.62 | 19.7 | 18.6 | 19.3 | +3.1% | 74,810 | 143,023,047 |
| 2024-10-17 | 19.01 | 19.21 | 18.7 | 18.72 | -1.89% | 34,578 | 65,448,921 |
| 2024-10-16 | 18.78 | 19.43 | 18.73 | 19.08 | +0.42% | 42,925 | 81,867,567 |
| 2024-10-15 | 19.52 | 19.66 | 19 | 19 | -2.51% | 40,661 | 78,322,565 |
| 2024-10-14 | 19.13 | 19.59 | 18.67 | 19.49 | +1.78% | 55,551 | 106,560,718 |
| 2024-10-11 | 19.55 | 19.77 | 18.97 | 19.15 | -3.04% | 51,794 | 99,758,223 |
| 2024-10-10 | 19.96 | 20.63 | 19.31 | 19.75 | -2.47% | 80,835 | 161,588,813 |
| 2024-10-09 | 22 | 22 | 20.25 | 20.25 | -10% | 100,968 | 209,064,968 |
| 2024-10-08 | 24.18 | 24.18 | 21.67 | 22.5 | +2.37% | 167,551 | 384,634,044 |
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：