股票概览
20.56
-1.67%
-0.35
20.88
开盘价
20.99
最高价
20.51
最低价
8,864
成交量
数据更新至: 2024-10-31
技术指标
20.88
MA5 (5日均线)
20.59
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 | 20.88 | 20.99 | 20.51 | 20.56 | -1.67% | 8,864 | 18,360,152 |
| 2024-10-30 | 21.19 | 21.19 | 20.53 | 20.91 | +0.53% | 8,910 | 18,578,956 |
| 2024-10-29 | 21.6 | 21.69 | 20.7 | 20.8 | -3.26% | 12,904 | 27,133,660 |
| 2024-10-28 | 20.99 | 21.57 | 20.66 | 21.5 | +4.12% | 13,341 | 28,328,278 |
| 2024-10-25 | 20.42 | 20.7 | 20.38 | 20.65 | +1.47% | 7,675 | 15,764,759 |
| 2024-10-24 | 20.47 | 20.66 | 20.2 | 20.35 | -0.59% | 5,236 | 10,668,974 |
| 2024-10-23 | 20.57 | 20.72 | 20.35 | 20.47 | -0.49% | 10,163 | 20,885,976 |
| 2024-10-22 | 20.23 | 20.77 | 20.1 | 20.57 | +1.93% | 11,680 | 23,821,439 |
| 2024-10-21 | 20 | 20.3 | 19.72 | 20.18 | +1.36% | 9,732 | 19,517,909 |
| 2024-10-18 | 19.48 | 20.12 | 19.44 | 19.91 | +1.58% | 11,701 | 23,118,288 |
| 2024-10-17 | 19.83 | 20 | 19.51 | 19.6 | -0.66% | 5,776 | 11,439,750 |
| 2024-10-16 | 19.61 | 20.08 | 19.54 | 19.73 | -0.75% | 7,339 | 14,536,845 |
| 2024-10-15 | 20.17 | 20.38 | 19.81 | 19.88 | -2.45% | 8,846 | 17,748,941 |
| 2024-10-14 | 20.29 | 20.4 | 19.65 | 20.38 | +0.69% | 11,549 | 23,207,922 |
| 2024-10-11 | 20.95 | 21 | 20.1 | 20.24 | -3.34% | 13,443 | 27,427,764 |
| 2024-10-10 | 21.26 | 21.68 | 20.47 | 20.94 | -1.41% | 18,600 | 39,086,826 |
| 2024-10-09 | 23.24 | 23.24 | 21.23 | 21.24 | -9.96% | 24,243 | 52,815,579 |
| 2024-10-08 | 24.51 | 24.51 | 22.4 | 23.59 | +5.88% | 36,621 | 86,737,827 |
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：