股票概览
19.6
+2.19%
+0.42
19.58
开盘价
20.1
最高价
18.99
最低价
619,583
成交量
数据更新至: 2024-10-31
技术指标
19.17
MA5 (5日均线)
18.86
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 | 19.58 | 20.1 | 18.99 | 19.6 | +2.19% | 619,583 | 1,211,741,287 |
| 2024-10-30 | 18.67 | 19.91 | 18.67 | 19.18 | +2.84% | 539,763 | 1,042,672,878 |
| 2024-10-29 | 19 | 19.4 | 18.6 | 18.65 | -2.41% | 412,169 | 780,098,825 |
| 2024-10-28 | 19.58 | 19.68 | 18.96 | 19.11 | -0.93% | 472,858 | 905,883,807 |
| 2024-10-25 | 19.09 | 19.6 | 18.81 | 19.29 | +4.05% | 538,333 | 1,032,840,315 |
| 2024-10-24 | 18.77 | 19.2 | 18.31 | 18.54 | -2.16% | 350,404 | 651,438,409 |
| 2024-10-23 | 18.7 | 19.32 | 18.44 | 18.95 | +3.21% | 594,587 | 1,125,085,128 |
| 2024-10-22 | 18.48 | 18.97 | 18.08 | 18.36 | -0.97% | 422,551 | 782,943,667 |
| 2024-10-21 | 18.6 | 19.1 | 18.39 | 18.54 | +0.98% | 513,253 | 961,664,315 |
| 2024-10-18 | 16.99 | 18.88 | 16.9 | 18.36 | +6.99% | 592,110 | 1,067,241,289 |
| 2024-10-17 | 17.6 | 17.94 | 17.08 | 17.16 | +0.65% | 402,658 | 703,469,808 |
| 2024-10-16 | 16.3 | 17.5 | 16.3 | 17.05 | +1.19% | 356,697 | 608,794,077 |
| 2024-10-15 | 17.01 | 17.65 | 16.7 | 16.85 | -3.93% | 503,702 | 862,069,305 |
| 2024-10-14 | 16.63 | 17.7 | 16.01 | 17.54 | -1.24% | 777,758 | 1,299,980,154 |
| 2024-10-11 | 17.76 | 18.3 | 17.76 | 17.76 | -9.98% | 209,745 | 374,670,485 |
| 2024-10-10 | 20.01 | 20.8 | 18.5 | 19.73 | +4.34% | 1,217,654 | 2,463,230,423 |
| 2024-10-09 | 18.7 | 20.41 | 18.08 | 18.91 | -0.68% | 730,812 | 1,430,085,618 |
| 2024-10-08 | 19.04 | 19.04 | 17.58 | 19.04 | +9.99% | 597,879 | 1,116,331,338 |
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：