股票概览
20.98
+3.81%
+0.77
20.05
开盘价
21.18
最高价
19.4
最低价
33,616
成交量
数据更新至: 2024-10-31
技术指标
19.98
MA5 (5日均线)
18.86
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 | 20.05 | 21.18 | 19.4 | 20.98 | +3.81% | 33,616 | 68,730,443 |
| 2024-10-30 | 19.16 | 20.66 | 18.77 | 20.21 | +5.48% | 39,609 | 79,194,342 |
| 2024-10-29 | 19.84 | 19.94 | 18.8 | 19.16 | -1.64% | 23,248 | 44,623,639 |
| 2024-10-28 | 20.07 | 20.43 | 19.21 | 19.48 | -2.94% | 43,131 | 84,949,821 |
| 2024-10-25 | 19.75 | 20.33 | 19.54 | 20.07 | +1.93% | 35,507 | 70,871,888 |
| 2024-10-24 | 18.5 | 19.8 | 18.3 | 19.69 | +4.73% | 44,862 | 86,628,887 |
| 2024-10-23 | 18.1 | 19.29 | 17.96 | 18.8 | +5.03% | 42,661 | 79,956,492 |
| 2024-10-22 | 17.24 | 18.38 | 16.7 | 17.9 | +5.42% | 59,603 | 105,927,640 |
| 2024-10-21 | 15.67 | 18 | 15.45 | 16.98 | +10.98% | 54,219 | 92,711,193 |
| 2024-10-18 | 14.51 | 15.7 | 14.37 | 15.3 | +5.52% | 19,479 | 29,280,363 |
| 2024-10-17 | 14.28 | 14.88 | 14.28 | 14.5 | +1.54% | 13,123 | 19,281,607 |
| 2024-10-16 | 14.31 | 14.55 | 14.16 | 14.28 | -1.59% | 12,292 | 17,632,896 |
| 2024-10-15 | 14.74 | 15.05 | 14.43 | 14.51 | -1.63% | 18,858 | 27,797,972 |
| 2024-10-14 | 13.87 | 14.75 | 13.61 | 14.75 | +6.42% | 20,674 | 29,134,201 |
| 2024-10-11 | 14.64 | 15.19 | 13.5 | 13.86 | -6.16% | 16,615 | 23,857,635 |
| 2024-10-10 | 15.3 | 15.66 | 14.77 | 14.77 | -2.19% | 16,800 | 25,505,431 |
| 2024-10-09 | 16.1 | 16.17 | 14.57 | 15.1 | -10.91% | 32,645 | 50,490,441 |
| 2024-10-08 | 16.98 | 16.98 | 15.19 | 16.95 | +18.61% | 48,478 | 78,868,650 |
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：