股票概览
20.85
-0.05%
-0.01
20.7
开盘价
20.99
最高价
20.7
最低价
11,205
成交量
数据更新至: 2024-10-31
技术指标
20.90
MA5 (5日均线)
20.56
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 | 20.7 | 20.99 | 20.7 | 20.85 | -0.05% | 11,205 | 23,323,911 |
| 2024-10-30 | 20.67 | 20.97 | 20.46 | 20.86 | +0.92% | 8,826 | 18,259,265 |
| 2024-10-29 | 21.32 | 21.58 | 20.58 | 20.67 | -3.05% | 10,518 | 21,947,039 |
| 2024-10-28 | 20.82 | 21.41 | 20.66 | 21.32 | +2.4% | 11,892 | 25,114,191 |
| 2024-10-25 | 20.5 | 20.84 | 20.36 | 20.82 | +2.01% | 9,197 | 19,071,150 |
| 2024-10-24 | 20.5 | 20.55 | 20.2 | 20.41 | -0.24% | 4,591 | 9,360,291 |
| 2024-10-23 | 20.86 | 20.88 | 20.15 | 20.46 | -0.78% | 9,852 | 20,207,271 |
| 2024-10-22 | 19.88 | 21.18 | 19.72 | 20.62 | +3.72% | 22,045 | 45,479,525 |
| 2024-10-21 | 19.87 | 20.24 | 19.67 | 19.88 | +1.12% | 8,242 | 16,409,744 |
| 2024-10-18 | 19.19 | 19.9 | 19.19 | 19.66 | +2.56% | 8,508 | 16,701,561 |
| 2024-10-17 | 19.48 | 19.67 | 19.13 | 19.17 | -1.24% | 5,702 | 11,085,765 |
| 2024-10-16 | 19.34 | 19.7 | 19.02 | 19.41 | -0.26% | 6,583 | 12,826,891 |
| 2024-10-15 | 19.93 | 19.97 | 19.46 | 19.46 | -2.21% | 8,121 | 16,002,155 |
| 2024-10-14 | 19.87 | 20.05 | 19.5 | 19.9 | +0.61% | 8,313 | 16,483,547 |
| 2024-10-11 | 20.5 | 20.5 | 19.52 | 19.78 | -3.47% | 11,319 | 22,599,669 |
| 2024-10-10 | 20.3 | 21.32 | 19.95 | 20.49 | +2.55% | 19,896 | 41,008,692 |
| 2024-10-09 | 21.78 | 21.78 | 19.95 | 19.98 | -9.18% | 24,656 | 51,308,251 |
| 2024-10-08 | 22.55 | 22.55 | 21.01 | 22 | +7.32% | 29,867 | 65,049,765 |
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：