股票概览
20.9
+3.11%
+0.63
20.27
开盘价
21.16
最高价
19.61
最低价
38,796
成交量
数据更新至: 2024-10-31
技术指标
20.63
MA5 (5日均线)
20.50
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 | 20.27 | 21.16 | 19.61 | 20.9 | +3.11% | 38,796 | 80,311,278 |
| 2024-10-30 | 20.3 | 20.62 | 19.81 | 20.27 | -0.49% | 23,678 | 47,839,709 |
| 2024-10-29 | 21.2 | 21.8 | 20.22 | 20.37 | -3% | 36,804 | 76,926,394 |
| 2024-10-28 | 20.75 | 21.19 | 20.59 | 21 | +1.99% | 28,790 | 60,085,937 |
| 2024-10-25 | 20.75 | 21.08 | 20.41 | 20.59 | -1.06% | 27,875 | 57,731,716 |
| 2024-10-24 | 20.58 | 21.35 | 20.24 | 20.81 | +1.51% | 43,424 | 90,250,337 |
| 2024-10-23 | 20.36 | 21.29 | 20.05 | 20.5 | +1.69% | 46,081 | 95,681,555 |
| 2024-10-22 | 20.65 | 20.67 | 19.9 | 20.16 | -1.42% | 26,279 | 53,036,448 |
| 2024-10-21 | 20.45 | 21.21 | 20.03 | 20.45 | +2.61% | 43,985 | 90,471,295 |
| 2024-10-18 | 19.15 | 20.55 | 18.7 | 19.93 | +3.59% | 51,293 | 100,555,996 |
| 2024-10-17 | 19.17 | 19.99 | 19.1 | 19.24 | +0.68% | 38,006 | 74,379,852 |
| 2024-10-16 | 18.82 | 20 | 18.71 | 19.11 | -0.42% | 30,200 | 58,155,850 |
| 2024-10-15 | 20.01 | 20.6 | 19.01 | 19.19 | -4.48% | 54,925 | 108,459,380 |
| 2024-10-14 | 19.36 | 20.09 | 18.25 | 20.09 | +4.8% | 51,343 | 98,471,005 |
| 2024-10-11 | 20.2 | 20.2 | 18.83 | 19.17 | -5.57% | 64,253 | 125,299,095 |
| 2024-10-10 | 21.48 | 21.94 | 19.8 | 20.3 | -1.84% | 75,755 | 157,004,762 |
| 2024-10-09 | 21.2 | 23.19 | 19.71 | 20.68 | -5.53% | 139,971 | 304,515,322 |
| 2024-10-08 | 21.86 | 21.89 | 19.49 | 21.89 | +20.01% | 125,563 | 269,245,232 |
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：