股票概览
19.83
-1.34%
-0.27
20.11
开盘价
20.23
最高价
19.65
最低价
27,653
成交量
数据更新至: 2024-10-31
技术指标
20.68
MA5 (5日均线)
20.29
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 | 20.11 | 20.23 | 19.65 | 19.83 | -1.34% | 27,653 | 54,983,451 |
| 2024-10-30 | 20.22 | 20.61 | 19.46 | 20.1 | -1.95% | 41,502 | 82,908,972 |
| 2024-10-29 | 21.62 | 21.62 | 20.25 | 20.5 | -4.65% | 42,597 | 88,399,780 |
| 2024-10-28 | 21.26 | 21.9 | 20.9 | 21.5 | +0.19% | 40,362 | 86,762,548 |
| 2024-10-25 | 20.88 | 21.56 | 20.15 | 21.46 | +3.22% | 73,768 | 154,992,545 |
| 2024-10-24 | 20.17 | 21.54 | 20.02 | 20.79 | +2.01% | 61,097 | 126,966,901 |
| 2024-10-23 | 20.32 | 20.85 | 19.9 | 20.38 | +0.2% | 73,982 | 151,318,599 |
| 2024-10-22 | 19.3 | 20.95 | 19.3 | 20.34 | +5.44% | 98,206 | 198,264,825 |
| 2024-10-21 | 18.95 | 19.96 | 18.8 | 19.29 | +2.99% | 68,627 | 132,612,300 |
| 2024-10-18 | 18.16 | 19.33 | 18.06 | 18.73 | +2.69% | 63,276 | 117,700,432 |
| 2024-10-17 | 18.44 | 18.78 | 18.12 | 18.24 | +0.05% | 34,708 | 63,839,676 |
| 2024-10-16 | 18.14 | 18.85 | 17.91 | 18.23 | -0.55% | 34,862 | 64,011,894 |
| 2024-10-15 | 18.87 | 19.18 | 18.31 | 18.33 | -2.81% | 49,116 | 91,779,299 |
| 2024-10-14 | 18.59 | 19.34 | 18.02 | 18.86 | +2% | 65,031 | 121,069,854 |
| 2024-10-11 | 20.01 | 20.01 | 18.27 | 18.49 | -8.1% | 68,883 | 129,643,542 |
| 2024-10-10 | 21.02 | 21.94 | 20.08 | 20.12 | -4.96% | 83,850 | 174,630,683 |
| 2024-10-09 | 23.2 | 23.68 | 21.16 | 21.17 | -15.12% | 89,560 | 201,727,226 |
| 2024-10-08 | 26.11 | 26.12 | 22.61 | 24.94 | +13.57% | 95,905 | 231,159,523 |
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：