股票概览
19.8
-1.74%
-0.35
19.97
开盘价
20.1
最高价
19.42
最低价
457,884
成交量
数据更新至: 2024-10-31
技术指标
19.69
MA5 (5日均线)
20.08
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 | 19.97 | 20.1 | 19.42 | 19.8 | -1.74% | 457,884 | 904,006,231 |
| 2024-10-30 | 20.98 | 21 | 19.6 | 20.15 | -1.37% | 527,093 | 1,069,338,161 |
| 2024-10-29 | 19.28 | 21.33 | 19.27 | 20.43 | +6.24% | 670,079 | 1,360,262,587 |
| 2024-10-28 | 18.66 | 19.28 | 18.61 | 19.23 | +1.96% | 332,524 | 634,547,224 |
| 2024-10-25 | 18.88 | 19.03 | 18.65 | 18.86 | +0.11% | 367,516 | 692,477,012 |
| 2024-10-24 | 19.3 | 19.67 | 18.43 | 18.84 | -8.01% | 550,923 | 1,043,666,754 |
| 2024-10-23 | 22.02 | 22.78 | 20.45 | 20.48 | -3.4% | 700,858 | 1,512,068,121 |
| 2024-10-22 | 20.41 | 21.98 | 19.75 | 21.2 | -0.24% | 686,372 | 1,433,405,673 |
| 2024-10-21 | 20.93 | 21.78 | 20.32 | 21.25 | +3.16% | 766,943 | 1,617,884,709 |
| 2024-10-18 | 21 | 22.77 | 20.21 | 20.6 | -2.69% | 894,708 | 1,917,213,925 |
| 2024-10-17 | 19.84 | 21.65 | 19.42 | 21.17 | +2.72% | 779,674 | 1,580,257,608 |
| 2024-10-16 | 18.57 | 22 | 18.39 | 20.61 | +10.93% | 912,696 | 1,821,693,737 |
| 2024-10-15 | 18 | 19.7 | 17.55 | 18.58 | +0.16% | 718,637 | 1,330,250,633 |
| 2024-10-14 | 16.6 | 18.6 | 16.6 | 18.55 | +4.33% | 610,272 | 1,091,386,662 |
| 2024-10-11 | 18.26 | 19 | 17.5 | 17.78 | +1.6% | 706,978 | 1,299,771,112 |
| 2024-10-10 | 16.73 | 18.86 | 16.52 | 17.5 | +3.86% | 565,056 | 993,410,515 |
| 2024-10-09 | 18.16 | 18.86 | 16.55 | 16.85 | -14.68% | 709,720 | 1,265,298,400 |
| 2024-10-08 | 19 | 19.75 | 17.34 | 19.75 | +19.99% | 1,022,588 | 1,911,489,452 |
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：