股票概览
20.56
-0.05%
-0.01
20.57
开盘价
20.67
最高价
20.38
最低价
10,228
成交量
数据更新至: 2024-10-31
技术指标
21.02
MA5 (5日均线)
21.15
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 | 20.57 | 20.67 | 20.38 | 20.56 | -0.05% | 10,228 | 20,962,462 |
| 2024-10-30 | 20.82 | 20.97 | 20.15 | 20.57 | -1.58% | 16,664 | 34,137,860 |
| 2024-10-29 | 21.3 | 21.4 | 20.75 | 20.9 | -1.88% | 17,675 | 37,141,722 |
| 2024-10-28 | 21.65 | 21.67 | 20.86 | 21.3 | -2.11% | 24,414 | 51,765,769 |
| 2024-10-25 | 21.35 | 21.82 | 21.29 | 21.76 | +1.92% | 11,993 | 26,022,563 |
| 2024-10-24 | 21.42 | 21.57 | 21.23 | 21.35 | -0.33% | 7,640 | 16,314,071 |
| 2024-10-23 | 21.39 | 21.75 | 21.11 | 21.42 | +0.14% | 13,599 | 29,309,948 |
| 2024-10-22 | 21.24 | 21.49 | 21.07 | 21.39 | +1.18% | 13,957 | 29,691,005 |
| 2024-10-21 | 21.49 | 21.49 | 20.6 | 21.14 | +0.09% | 22,429 | 47,279,103 |
| 2024-10-18 | 20.14 | 21.98 | 20.01 | 21.12 | +4.87% | 22,824 | 47,535,994 |
| 2024-10-17 | 20.63 | 20.64 | 20.14 | 20.14 | -1.66% | 12,133 | 24,705,310 |
| 2024-10-16 | 20.57 | 20.57 | 20.18 | 20.48 | -0.44% | 9,164 | 18,666,588 |
| 2024-10-15 | 21.1 | 21.1 | 20.52 | 20.57 | -2.33% | 12,042 | 25,007,917 |
| 2024-10-14 | 20.96 | 21.17 | 20.51 | 21.06 | +0.96% | 16,757 | 34,932,215 |
| 2024-10-11 | 21.02 | 21.3 | 20.71 | 20.86 | -1.97% | 19,521 | 40,913,822 |
| 2024-10-10 | 21.1 | 22 | 20.95 | 21.28 | +0.95% | 26,049 | 55,803,131 |
| 2024-10-09 | 22.2 | 22.5 | 21.06 | 21.08 | -8.11% | 45,678 | 99,080,813 |
| 2024-10-08 | 24.44 | 24.44 | 21 | 22.94 | +12.45% | 59,597 | 134,180,654 |
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：