股票概览
21.1
+4.77%
+0.96
20.5
开盘价
21.35
最高价
20.44
最低价
25,607
成交量
数据更新至: 2024-10-31
技术指标
20.55
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 | 20.5 | 21.35 | 20.44 | 21.1 | +4.77% | 25,607 | 53,728,423 |
| 2024-10-30 | 20.04 | 20.6 | 20 | 20.14 | -0.54% | 9,825 | 19,947,081 |
| 2024-10-29 | 21.1 | 21.19 | 20.25 | 20.25 | -2.55% | 18,194 | 37,564,605 |
| 2024-10-28 | 20.53 | 20.78 | 20.33 | 20.78 | +1.46% | 14,535 | 29,960,298 |
| 2024-10-25 | 20.09 | 20.5 | 20.03 | 20.48 | +1.79% | 13,268 | 26,907,869 |
| 2024-10-24 | 20.1 | 20.45 | 20.05 | 20.12 | -0.35% | 10,343 | 20,891,323 |
| 2024-10-23 | 20.06 | 20.54 | 19.98 | 20.19 | +0.65% | 13,171 | 26,690,440 |
| 2024-10-22 | 20.01 | 20.43 | 19.85 | 20.06 | +0.3% | 11,346 | 22,834,068 |
| 2024-10-21 | 19.89 | 20.44 | 19.77 | 20 | +0.96% | 16,611 | 33,408,041 |
| 2024-10-18 | 18.81 | 20.01 | 18.69 | 19.81 | +5.54% | 15,415 | 29,971,221 |
| 2024-10-17 | 18.87 | 19.1 | 18.7 | 18.77 | +0.16% | 7,390 | 13,950,967 |
| 2024-10-16 | 18.8 | 19.14 | 18.65 | 18.74 | -1.52% | 8,570 | 16,133,335 |
| 2024-10-15 | 19.31 | 19.7 | 18.98 | 19.03 | -2.71% | 10,724 | 20,755,078 |
| 2024-10-14 | 19.4 | 19.6 | 18.9 | 19.56 | +1.56% | 12,781 | 24,648,978 |
| 2024-10-11 | 20.47 | 20.47 | 19.03 | 19.26 | -6.55% | 14,690 | 28,756,080 |
| 2024-10-10 | 20.75 | 21.18 | 20.2 | 20.61 | +0.68% | 11,620 | 24,080,220 |
| 2024-10-09 | 22.12 | 22.32 | 20.47 | 20.47 | -10.73% | 24,280 | 52,140,638 |
| 2024-10-08 | 23.9 | 23.9 | 21.48 | 22.93 | +13.12% | 43,574 | 98,076,672 |
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：