股票概览
20.13
-2.85%
-0.59
20.72
开盘价
20.72
最高价
19.9
最低价
37,294
成交量
数据更新至: 2024-10-31
技术指标
20.61
MA5 (5日均线)
19.99
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 | 20.72 | 20.72 | 19.9 | 20.13 | -2.85% | 37,294 | 75,187,967 |
| 2024-10-30 | 20.55 | 20.89 | 20.31 | 20.72 | +0.58% | 19,822 | 40,874,641 |
| 2024-10-29 | 21.3 | 21.57 | 20.53 | 20.6 | -3.96% | 41,507 | 87,023,012 |
| 2024-10-28 | 19.65 | 21.5 | 19.52 | 21.45 | +6.4% | 59,569 | 125,066,290 |
| 2024-10-25 | 19.96 | 20.29 | 19.8 | 20.16 | +1% | 22,052 | 44,304,332 |
| 2024-10-24 | 19.99 | 20.25 | 19.56 | 19.96 | -0.3% | 29,744 | 59,184,748 |
| 2024-10-23 | 19.81 | 20.52 | 19.55 | 20.02 | +1.06% | 54,644 | 110,271,114 |
| 2024-10-22 | 18.71 | 19.86 | 18.55 | 19.81 | +5.54% | 59,487 | 114,580,393 |
| 2024-10-21 | 18.29 | 18.92 | 18.26 | 18.77 | +2.51% | 43,076 | 80,277,153 |
| 2024-10-18 | 17.8 | 18.52 | 17.73 | 18.31 | +1.95% | 36,920 | 66,799,713 |
| 2024-10-17 | 18.35 | 18.56 | 17.94 | 17.96 | -1.8% | 30,668 | 55,815,826 |
| 2024-10-16 | 18.38 | 18.6 | 18.08 | 18.29 | -1.3% | 24,485 | 44,869,060 |
| 2024-10-15 | 18.94 | 18.99 | 18.52 | 18.53 | -3.24% | 25,392 | 47,614,930 |
| 2024-10-14 | 19.39 | 19.39 | 18.5 | 19.15 | -1.44% | 38,198 | 72,203,539 |
| 2024-10-11 | 19.7 | 19.7 | 19.04 | 19.43 | -1.37% | 28,540 | 55,284,061 |
| 2024-10-10 | 19.2 | 20.09 | 19.11 | 19.7 | +1.65% | 39,722 | 78,155,859 |
| 2024-10-09 | 21.2 | 21.2 | 19.38 | 19.38 | -9.99% | 69,307 | 137,887,499 |
| 2024-10-08 | 24.48 | 24.48 | 20.8 | 21.53 | -3.88% | 126,306 | 281,986,329 |
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：