股票概览
19.86
+0.4%
+0.08
20
开盘价
20.08
最高价
19.75
最低价
13,143
成交量
数据更新至: 2024-10-31
技术指标
19.94
MA5 (5日均线)
19.76
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 | 20.08 | 19.75 | 19.86 | +0.4% | 13,143 | 26,154,893 |
| 2024-10-30 | 19.72 | 20.08 | 19.54 | 19.78 | -0.25% | 9,263 | 18,336,871 |
| 2024-10-29 | 20.51 | 20.6 | 19.77 | 19.83 | -2.32% | 15,429 | 30,948,370 |
| 2024-10-28 | 19.99 | 20.31 | 19.92 | 20.3 | +1.86% | 12,119 | 24,418,593 |
| 2024-10-25 | 19.75 | 19.98 | 19.61 | 19.93 | +1.37% | 11,747 | 23,322,535 |
| 2024-10-24 | 19.65 | 19.75 | 19.51 | 19.66 | 0% | 7,917 | 15,529,956 |
| 2024-10-23 | 19.89 | 19.89 | 19.52 | 19.66 | -1.16% | 13,739 | 27,087,987 |
| 2024-10-22 | 19.54 | 19.94 | 19.38 | 19.89 | +2.47% | 15,378 | 30,255,796 |
| 2024-10-21 | 19.28 | 19.64 | 19.2 | 19.41 | +0.57% | 19,443 | 37,686,907 |
| 2024-10-18 | 18.97 | 19.4 | 18.89 | 19.3 | +1.74% | 14,903 | 28,620,519 |
| 2024-10-17 | 19.14 | 19.37 | 18.9 | 18.97 | -0.16% | 10,527 | 20,180,898 |
| 2024-10-16 | 18.8 | 19.17 | 18.8 | 19 | +0.32% | 9,113 | 17,323,736 |
| 2024-10-15 | 19.21 | 19.35 | 18.9 | 18.94 | -1.92% | 11,209 | 21,430,408 |
| 2024-10-14 | 18.92 | 19.35 | 18.8 | 19.31 | +1.74% | 10,572 | 20,235,814 |
| 2024-10-11 | 19.55 | 19.73 | 18.8 | 18.98 | -3.65% | 13,568 | 26,079,338 |
| 2024-10-10 | 19.8 | 20.03 | 19.25 | 19.7 | +0.72% | 15,845 | 31,251,089 |
| 2024-10-09 | 20.6 | 20.83 | 19.53 | 19.56 | -7.74% | 25,571 | 51,491,779 |
| 2024-10-08 | 22.34 | 22.35 | 20.3 | 21.2 | +4.33% | 47,432 | 100,500,584 |
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：