股票概览
20.6
-1.44%
-0.3
21.18
开盘价
22.21
最高价
20.2
最低价
85,403
成交量
数据更新至: 2024-10-31
技术指标
18.89
MA5 (5日均线)
17.40
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 | 21.18 | 22.21 | 20.2 | 20.6 | -1.44% | 85,403 | 181,351,163 |
| 2024-10-30 | 18.88 | 21.7 | 17.55 | 20.9 | +10.82% | 92,914 | 182,514,667 |
| 2024-10-29 | 17.78 | 19.08 | 17.17 | 18.86 | +7.22% | 67,822 | 124,358,354 |
| 2024-10-28 | 16.95 | 18.11 | 16.33 | 17.59 | +6.48% | 49,496 | 86,571,063 |
| 2024-10-25 | 15.88 | 17.16 | 15.88 | 16.52 | +5.16% | 32,696 | 53,080,597 |
| 2024-10-24 | 15.94 | 16.01 | 15.6 | 15.71 | -1.32% | 9,509 | 14,978,005 |
| 2024-10-23 | 16.1 | 16.4 | 15.88 | 15.92 | -1.12% | 15,515 | 25,099,892 |
| 2024-10-22 | 16.61 | 16.61 | 15.8 | 16.1 | -2.42% | 25,544 | 41,001,303 |
| 2024-10-21 | 15.58 | 16.98 | 15.3 | 16.5 | +7.98% | 45,787 | 75,155,968 |
| 2024-10-18 | 14.77 | 15.49 | 14.55 | 15.28 | +3.59% | 19,118 | 28,793,301 |
| 2024-10-17 | 14.34 | 15.12 | 14.34 | 14.75 | +3.65% | 25,954 | 38,494,777 |
| 2024-10-16 | 14.2 | 14.5 | 14 | 14.23 | -0.7% | 6,795 | 9,701,583 |
| 2024-10-15 | 14.27 | 14.74 | 14.16 | 14.33 | -0.42% | 9,855 | 14,244,370 |
| 2024-10-14 | 13.98 | 14.39 | 13.85 | 14.39 | +4.28% | 10,608 | 15,054,254 |
| 2024-10-11 | 14.7 | 14.77 | 13.68 | 13.8 | -5.54% | 11,685 | 16,491,370 |
| 2024-10-10 | 15.03 | 15.16 | 14.52 | 14.61 | -0.07% | 14,792 | 21,911,723 |
| 2024-10-09 | 15.79 | 16.49 | 14.6 | 14.62 | -12.98% | 27,723 | 42,589,728 |
| 2024-10-08 | 17.49 | 17.49 | 15.25 | 16.8 | +13.9% | 39,079 | 63,647,685 |
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：