股票概览
20.5
+1.49%
+0.3
19.8
开盘价
20.99
最高价
19.4
最低价
48,826
成交量
数据更新至: 2024-10-31
技术指标
20.12
MA5 (5日均线)
19.21
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 | 19.8 | 20.99 | 19.4 | 20.5 | +1.49% | 48,826 | 98,502,545 |
| 2024-10-30 | 19.6 | 20.94 | 19.19 | 20.2 | +2.28% | 51,341 | 102,937,999 |
| 2024-10-29 | 20.45 | 20.75 | 19.72 | 19.75 | -3.42% | 45,388 | 91,282,262 |
| 2024-10-28 | 19.6 | 20.84 | 19.4 | 20.45 | +3.81% | 45,822 | 92,991,215 |
| 2024-10-25 | 18.51 | 20.5 | 18.44 | 19.7 | +6.43% | 42,173 | 82,299,091 |
| 2024-10-24 | 18.63 | 18.85 | 18.4 | 18.51 | -1.8% | 18,302 | 33,921,668 |
| 2024-10-23 | 18.81 | 19.18 | 18.35 | 18.85 | +0.05% | 36,191 | 67,813,379 |
| 2024-10-22 | 18.02 | 19.55 | 17.9 | 18.84 | +4.55% | 48,082 | 90,972,325 |
| 2024-10-21 | 17.26 | 18.33 | 17.2 | 18.02 | +4.46% | 31,629 | 56,504,765 |
| 2024-10-18 | 16.68 | 17.62 | 16.56 | 17.25 | +3.92% | 23,366 | 39,953,509 |
| 2024-10-17 | 16.99 | 17.1 | 16.55 | 16.6 | -1.19% | 13,791 | 23,311,474 |
| 2024-10-16 | 16.8 | 17.23 | 16.6 | 16.8 | -0.12% | 24,947 | 41,979,898 |
| 2024-10-15 | 17.48 | 17.66 | 16.8 | 16.82 | -4.16% | 26,147 | 45,079,822 |
| 2024-10-14 | 17.56 | 17.78 | 16.97 | 17.55 | +1.68% | 21,239 | 37,071,090 |
| 2024-10-11 | 18.37 | 18.66 | 17.12 | 17.26 | -6.6% | 20,636 | 36,524,100 |
| 2024-10-10 | 18.56 | 19.39 | 18.11 | 18.48 | +0.43% | 20,890 | 39,032,751 |
| 2024-10-09 | 19.71 | 20.12 | 18.4 | 18.4 | -10.51% | 32,780 | 63,306,701 |
| 2024-10-08 | 21 | 21.55 | 19.1 | 20.56 | +12.35% | 50,950 | 103,510,053 |
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：