股票概览
19.26
+0.31%
+0.06
19.13
开盘价
19.48
最高价
19
最低价
21,305
成交量
数据更新至: 2024-10-31
技术指标
19.39
MA5 (5日均线)
19.29
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 | 19.13 | 19.48 | 19 | 19.26 | +0.31% | 21,305 | 41,078,831 |
| 2024-10-30 | 19.2 | 19.46 | 18.98 | 19.2 | -0.36% | 18,560 | 35,641,774 |
| 2024-10-29 | 19.71 | 19.74 | 19.22 | 19.27 | -1.98% | 24,324 | 47,247,258 |
| 2024-10-28 | 19.51 | 19.79 | 19.45 | 19.66 | +0.51% | 24,359 | 47,789,020 |
| 2024-10-25 | 19.85 | 19.9 | 19.5 | 19.56 | +0.72% | 26,027 | 51,058,419 |
| 2024-10-24 | 19.52 | 19.67 | 19.21 | 19.42 | -0.31% | 19,211 | 37,312,719 |
| 2024-10-23 | 19.48 | 19.67 | 19.2 | 19.48 | +0.62% | 32,225 | 62,694,179 |
| 2024-10-22 | 18.8 | 19.36 | 18.7 | 19.36 | +2.92% | 32,368 | 61,970,626 |
| 2024-10-21 | 18.95 | 19.15 | 18.75 | 18.81 | -0.42% | 32,174 | 60,861,158 |
| 2024-10-18 | 18.35 | 19.18 | 18.21 | 18.89 | +2.89% | 25,274 | 47,297,924 |
| 2024-10-17 | 18.63 | 18.9 | 18.33 | 18.36 | -1.24% | 17,746 | 33,008,593 |
| 2024-10-16 | 18.41 | 18.76 | 18.37 | 18.59 | -0.54% | 15,234 | 28,244,360 |
| 2024-10-15 | 19.04 | 19.37 | 18.65 | 18.69 | -2.61% | 22,091 | 41,892,611 |
| 2024-10-14 | 18.97 | 19.23 | 18.58 | 19.19 | +1.27% | 19,616 | 37,179,462 |
| 2024-10-11 | 19.58 | 19.84 | 18.63 | 18.95 | -4.1% | 23,333 | 44,622,187 |
| 2024-10-10 | 19.9 | 20.35 | 19.57 | 19.76 | +0.2% | 26,464 | 52,815,547 |
| 2024-10-09 | 21 | 21 | 19.71 | 19.72 | -9.71% | 43,937 | 89,641,330 |
| 2024-10-08 | 22.62 | 22.62 | 20.2 | 21.84 | +6.17% | 73,846 | 158,223,227 |
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：