股票概览
20.38
+1.75%
+0.35
20.03
开盘价
20.76
最高价
19.5
最低价
12,320
成交量
数据更新至: 2024-10-31
技术指标
19.95
MA5 (5日均线)
19.40
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 | 20.03 | 20.76 | 19.5 | 20.38 | +1.75% | 12,320 | 24,994,748 |
| 2024-10-30 | 20.01 | 20.98 | 19.25 | 20.03 | -0.45% | 16,565 | 33,125,446 |
| 2024-10-29 | 20.23 | 21.78 | 19.71 | 20.12 | +0.6% | 18,668 | 38,641,307 |
| 2024-10-28 | 19.22 | 20 | 19.11 | 20 | +4.06% | 11,562 | 22,736,674 |
| 2024-10-25 | 18.7 | 19.48 | 18.69 | 19.22 | +2.73% | 8,381 | 16,031,778 |
| 2024-10-24 | 19.09 | 19.16 | 18.61 | 18.71 | -2.3% | 7,277 | 13,676,888 |
| 2024-10-23 | 19.39 | 19.8 | 18.99 | 19.15 | -0.62% | 9,560 | 18,524,493 |
| 2024-10-22 | 19 | 19.33 | 18.58 | 19.27 | +1.74% | 9,055 | 17,211,342 |
| 2024-10-21 | 18.2 | 19.4 | 18.2 | 18.94 | +4.12% | 15,866 | 29,811,170 |
| 2024-10-18 | 17.55 | 18.68 | 17.33 | 18.19 | +4.06% | 15,599 | 28,125,500 |
| 2024-10-17 | 17.75 | 18.16 | 17.44 | 17.48 | -0.57% | 6,409 | 11,395,181 |
| 2024-10-16 | 17.4 | 17.88 | 17.2 | 17.58 | +0.57% | 8,510 | 14,914,163 |
| 2024-10-15 | 18.11 | 18.18 | 17.34 | 17.48 | -3.9% | 8,528 | 15,211,953 |
| 2024-10-14 | 17.82 | 18.5 | 17.5 | 18.19 | +0.17% | 12,833 | 23,122,152 |
| 2024-10-11 | 19.19 | 19.19 | 17.92 | 18.16 | -5.47% | 10,730 | 19,736,410 |
| 2024-10-10 | 19.41 | 20.02 | 18.51 | 19.21 | +0.95% | 14,886 | 28,728,754 |
| 2024-10-09 | 22 | 22 | 19 | 19.03 | -17.62% | 26,144 | 53,790,833 |
| 2024-10-08 | 22.8 | 23.13 | 21.02 | 23.1 | +18.4% | 35,163 | 78,193,065 |
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：