股票概览
19.19
+1.32%
+0.25
18.8
开盘价
19.35
最高价
18.8
最低价
17,773
成交量
数据更新至: 2024-10-31
技术指标
19.12
MA5 (5日均线)
18.87
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 | 18.8 | 19.35 | 18.8 | 19.19 | +1.32% | 17,773 | 33,958,634 |
| 2024-10-30 | 18.88 | 19.15 | 18.62 | 18.94 | +0.11% | 12,879 | 24,353,633 |
| 2024-10-29 | 19.45 | 19.75 | 18.85 | 18.92 | -2.72% | 21,377 | 40,893,886 |
| 2024-10-28 | 19 | 19.45 | 19 | 19.45 | +1.78% | 21,330 | 41,068,875 |
| 2024-10-25 | 18.69 | 19.13 | 18.51 | 19.11 | +2.19% | 21,588 | 40,863,500 |
| 2024-10-24 | 18.69 | 18.87 | 18.44 | 18.7 | -0.27% | 9,521 | 17,749,399 |
| 2024-10-23 | 18.85 | 19.07 | 18.69 | 18.75 | -0.05% | 16,822 | 31,657,002 |
| 2024-10-22 | 18.41 | 18.99 | 18.37 | 18.76 | +1.41% | 21,983 | 41,246,222 |
| 2024-10-21 | 18.42 | 18.86 | 18.12 | 18.5 | +0.93% | 25,165 | 46,286,188 |
| 2024-10-18 | 17.91 | 18.49 | 17.8 | 18.33 | +1.61% | 19,448 | 35,319,626 |
| 2024-10-17 | 18.03 | 18.38 | 17.8 | 18.04 | +1.46% | 15,840 | 28,606,394 |
| 2024-10-16 | 17.73 | 18.18 | 17.4 | 17.78 | +0.28% | 14,012 | 25,048,806 |
| 2024-10-15 | 17.85 | 18.1 | 17.71 | 17.73 | -0.67% | 10,769 | 19,306,600 |
| 2024-10-14 | 17.86 | 18.27 | 17.59 | 17.85 | +0.06% | 18,832 | 33,636,024 |
| 2024-10-11 | 18.04 | 18.42 | 17.58 | 17.84 | -1.82% | 19,553 | 35,160,726 |
| 2024-10-10 | 18.06 | 18.58 | 17.8 | 18.17 | +0.66% | 19,555 | 35,678,337 |
| 2024-10-09 | 19.21 | 19.22 | 18.03 | 18.05 | -7.86% | 31,375 | 58,335,437 |
| 2024-10-08 | 20.38 | 20.39 | 17.98 | 19.59 | +5.44% | 41,254 | 80,181,154 |
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：