股票概览
20.57
-0.63%
-0.13
20.42
开盘价
21.24
最高价
20.21
最低价
58,050
成交量
数据更新至: 2024-10-31
技术指标
21.09
MA5 (5日均线)
21.27
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 | 20.42 | 21.24 | 20.21 | 20.57 | -0.63% | 58,050 | 119,745,780 |
| 2024-10-30 | 20.45 | 21.1 | 20.32 | 20.7 | -0.1% | 55,212 | 114,170,698 |
| 2024-10-29 | 22.1 | 22.49 | 20.64 | 20.72 | -6.33% | 75,750 | 161,893,718 |
| 2024-10-28 | 21.36 | 22.17 | 20.91 | 22.12 | +3.56% | 72,588 | 156,987,121 |
| 2024-10-25 | 21.07 | 21.66 | 20.81 | 21.36 | +1.38% | 62,228 | 132,396,573 |
| 2024-10-24 | 21.16 | 21.5 | 20.91 | 21.07 | -0.66% | 41,835 | 88,487,433 |
| 2024-10-23 | 21.24 | 21.78 | 21 | 21.21 | -0.47% | 56,047 | 120,028,356 |
| 2024-10-22 | 21.47 | 21.67 | 21 | 21.31 | -1.11% | 69,929 | 149,123,094 |
| 2024-10-21 | 22 | 22.19 | 20.9 | 21.55 | -2.58% | 124,192 | 266,680,781 |
| 2024-10-18 | 21.15 | 22.79 | 20.54 | 22.12 | +4.19% | 120,654 | 260,348,529 |
| 2024-10-17 | 20 | 21.97 | 19.68 | 21.23 | +8.04% | 149,808 | 314,722,790 |
| 2024-10-16 | 18.31 | 20.2 | 18.08 | 19.65 | +6.22% | 142,746 | 276,913,760 |
| 2024-10-15 | 19.03 | 19.45 | 18.42 | 18.5 | -3.95% | 57,859 | 109,885,339 |
| 2024-10-14 | 19.06 | 19.4 | 18.21 | 19.26 | +1.48% | 88,493 | 167,073,972 |
| 2024-10-11 | 19.29 | 19.7 | 18.3 | 18.98 | -2.92% | 92,616 | 175,545,775 |
| 2024-10-10 | 21.1 | 21.61 | 19.5 | 19.55 | -6.95% | 114,853 | 234,329,714 |
| 2024-10-09 | 23.01 | 23.48 | 21.01 | 21.01 | -10.21% | 154,808 | 347,792,594 |
| 2024-10-08 | 23.35 | 23.4 | 21.13 | 23.4 | +20% | 239,489 | 539,097,245 |
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：