股票概览
19.05
+1.06%
+0.2
18.83
开盘价
19.2
最高价
18.63
最低价
118,926
成交量
数据更新至: 2024-10-31
技术指标
19.14
MA5 (5日均线)
19.11
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 | 18.83 | 19.2 | 18.63 | 19.05 | +1.06% | 118,926 | 225,838,530 |
| 2024-10-30 | 19.02 | 19.32 | 18.67 | 18.85 | -1.93% | 137,680 | 260,887,940 |
| 2024-10-29 | 19.57 | 19.74 | 19 | 19.22 | -0.52% | 195,219 | 377,598,966 |
| 2024-10-28 | 19.27 | 19.58 | 18.98 | 19.32 | +0.26% | 153,285 | 295,125,006 |
| 2024-10-25 | 18.87 | 19.32 | 18.85 | 19.27 | +1.96% | 183,517 | 351,070,825 |
| 2024-10-24 | 18.98 | 19.07 | 18.72 | 18.9 | -1.05% | 93,876 | 177,134,673 |
| 2024-10-23 | 19.28 | 19.39 | 19.02 | 19.1 | -1.19% | 148,037 | 283,737,626 |
| 2024-10-22 | 19.08 | 19.37 | 18.89 | 19.33 | +1.31% | 130,763 | 250,191,994 |
| 2024-10-21 | 19 | 19.62 | 18.71 | 19.08 | +0.47% | 211,283 | 405,451,707 |
| 2024-10-18 | 18.03 | 19.59 | 17.82 | 18.99 | +5.38% | 233,709 | 437,371,348 |
| 2024-10-17 | 18.3 | 18.55 | 18 | 18.02 | -1.21% | 106,574 | 195,331,891 |
| 2024-10-16 | 18 | 18.8 | 17.9 | 18.24 | -0.27% | 126,131 | 231,911,870 |
| 2024-10-15 | 18.5 | 18.94 | 18.13 | 18.29 | -1.35% | 155,295 | 288,036,841 |
| 2024-10-14 | 18.59 | 18.75 | 17.79 | 18.54 | +0.82% | 201,128 | 366,806,188 |
| 2024-10-11 | 19.58 | 19.73 | 18.1 | 18.39 | -6.32% | 189,909 | 356,183,554 |
| 2024-10-10 | 20.5 | 21.24 | 19.58 | 19.63 | -3.68% | 283,786 | 576,578,361 |
| 2024-10-09 | 21.81 | 22.2 | 20.18 | 20.38 | -11.66% | 298,858 | 634,679,142 |
| 2024-10-08 | 23.92 | 24 | 20.59 | 23.07 | +14.78% | 500,192 | 1,115,210,360 |
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：