股票概览
20.14
+0.7%
+0.14
20.06
开盘价
20.23
最高价
19.76
最低价
17,753
成交量
数据更新至: 2024-10-31
技术指标
20.47
MA5 (5日均线)
20.67
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 | 20.06 | 20.23 | 19.76 | 20.14 | +0.7% | 17,753 | 35,590,083 |
| 2024-10-30 | 20.08 | 20.31 | 19.75 | 20 | -1.04% | 17,504 | 35,021,979 |
| 2024-10-29 | 20.65 | 20.65 | 20.17 | 20.21 | -2.13% | 21,839 | 44,377,670 |
| 2024-10-28 | 21.13 | 21.16 | 20.33 | 20.65 | -3.28% | 40,661 | 83,666,742 |
| 2024-10-25 | 21.29 | 21.5 | 21.11 | 21.35 | +0.05% | 17,333 | 36,923,629 |
| 2024-10-24 | 20.85 | 21.44 | 20.82 | 21.34 | +1.33% | 21,686 | 45,979,569 |
| 2024-10-23 | 20.81 | 21.35 | 20.56 | 21.06 | +1.45% | 27,944 | 58,982,286 |
| 2024-10-22 | 20.8 | 21.06 | 20.59 | 20.76 | -0.1% | 21,465 | 44,718,809 |
| 2024-10-21 | 20.54 | 21.22 | 20.4 | 20.78 | +1.81% | 24,743 | 51,492,059 |
| 2024-10-18 | 19.71 | 20.75 | 19.71 | 20.41 | +2.25% | 28,942 | 58,937,000 |
| 2024-10-17 | 20 | 20.47 | 19.93 | 19.96 | -0.4% | 18,306 | 37,022,674 |
| 2024-10-16 | 20.02 | 20.29 | 19.87 | 20.04 | -0.4% | 13,543 | 27,200,178 |
| 2024-10-15 | 20.4 | 20.74 | 20.07 | 20.12 | -1.95% | 17,802 | 36,284,725 |
| 2024-10-14 | 19.82 | 20.55 | 19.78 | 20.52 | +2.5% | 22,411 | 45,322,719 |
| 2024-10-11 | 20.7 | 20.85 | 19.79 | 20.02 | -4.12% | 24,295 | 49,114,801 |
| 2024-10-10 | 20.94 | 21.5 | 20.42 | 20.88 | +0.97% | 27,813 | 58,485,968 |
| 2024-10-09 | 21.7 | 21.98 | 20.39 | 20.68 | -8.13% | 39,144 | 83,450,154 |
| 2024-10-08 | 22.53 | 22.53 | 20.47 | 22.51 | +9.91% | 63,717 | 138,589,600 |
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：