股票概览
20.08
+3.24%
+0.63
19.66
开盘价
21.01
最高价
19.4
最低价
43,575
成交量
数据更新至: 2024-10-31
技术指标
19.75
MA5 (5日均线)
19.55
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 | 19.66 | 21.01 | 19.4 | 20.08 | +3.24% | 43,575 | 88,102,987 |
| 2024-10-30 | 19.18 | 20.05 | 18.9 | 19.45 | +1.46% | 31,358 | 61,336,161 |
| 2024-10-29 | 19.97 | 20.09 | 19.1 | 19.17 | -4.01% | 32,721 | 64,007,577 |
| 2024-10-28 | 19.85 | 20.37 | 19.8 | 19.97 | -0.45% | 31,762 | 63,710,162 |
| 2024-10-25 | 19.6 | 20.2 | 19.59 | 20.06 | +2.35% | 35,890 | 71,454,157 |
| 2024-10-24 | 19.56 | 20.02 | 19.33 | 19.6 | +0.26% | 27,785 | 54,622,847 |
| 2024-10-23 | 19.57 | 20.1 | 19.2 | 19.55 | -0.31% | 34,783 | 68,514,508 |
| 2024-10-22 | 19.75 | 20.41 | 19.31 | 19.61 | +0.05% | 51,863 | 102,999,642 |
| 2024-10-21 | 18.5 | 19.94 | 18.5 | 19.6 | +6.7% | 56,592 | 109,644,330 |
| 2024-10-18 | 17.84 | 18.9 | 17.34 | 18.37 | +5.27% | 35,825 | 65,067,690 |
| 2024-10-17 | 17.59 | 18.08 | 17.42 | 17.45 | -0.29% | 19,765 | 35,156,466 |
| 2024-10-16 | 17.4 | 17.75 | 17.08 | 17.5 | -1.46% | 21,157 | 36,954,488 |
| 2024-10-15 | 18.45 | 18.45 | 17.75 | 17.76 | -4.26% | 36,513 | 65,951,829 |
| 2024-10-14 | 18.25 | 18.74 | 17.9 | 18.55 | +3.69% | 20,984 | 38,549,232 |
| 2024-10-11 | 19 | 19.09 | 17.75 | 17.89 | -6.97% | 25,469 | 46,421,624 |
| 2024-10-10 | 19.1 | 20.1 | 18.69 | 19.23 | +0.89% | 27,231 | 52,900,666 |
| 2024-10-09 | 21.09 | 21.09 | 19 | 19.06 | -11.27% | 46,561 | 92,789,519 |
| 2024-10-08 | 22.58 | 22.58 | 19.5 | 21.48 | +13.17% | 65,827 | 139,060,857 |
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：