股票概览
19.19
+2.51%
+0.47
18.66
开盘价
19.51
最高价
18.52
最低价
270,562
成交量
数据更新至: 2024-10-31
技术指标
19.05
MA5 (5日均线)
19.23
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 | 18.66 | 19.51 | 18.52 | 19.19 | +2.51% | 270,562 | 521,655,046 |
| 2024-10-30 | 18.31 | 18.96 | 18.3 | 18.72 | +0.81% | 178,895 | 334,406,954 |
| 2024-10-29 | 19.46 | 19.75 | 18.48 | 18.57 | -4.87% | 246,810 | 469,629,073 |
| 2024-10-28 | 19 | 19.89 | 18.94 | 19.52 | +1.35% | 243,450 | 474,992,446 |
| 2024-10-25 | 18.67 | 19.79 | 18.63 | 19.26 | +2.18% | 267,062 | 512,321,309 |
| 2024-10-24 | 20 | 20.3 | 18.75 | 18.85 | -10.37% | 355,308 | 681,295,208 |
| 2024-10-23 | 19.51 | 21.19 | 19.37 | 21.03 | +6.43% | 518,136 | 1,061,165,144 |
| 2024-10-22 | 19.05 | 21.07 | 18.91 | 19.76 | +1.49% | 467,767 | 934,198,216 |
| 2024-10-21 | 17.85 | 20.18 | 17.77 | 19.47 | +8.59% | 455,253 | 865,166,479 |
| 2024-10-18 | 17.56 | 18.4 | 17.03 | 17.93 | 0% | 330,223 | 584,899,773 |
| 2024-10-17 | 18.18 | 18.5 | 17.29 | 17.93 | -1.54% | 309,038 | 551,401,184 |
| 2024-10-16 | 18.5 | 19.31 | 18 | 18.21 | -6.66% | 331,676 | 614,927,660 |
| 2024-10-15 | 18.73 | 21.1 | 18 | 19.51 | +1.46% | 513,580 | 986,568,697 |
| 2024-10-14 | 17.49 | 20.46 | 17.49 | 19.23 | +6.54% | 512,308 | 980,912,241 |
| 2024-10-11 | 21.5 | 21.5 | 17.99 | 18.05 | -0.61% | 685,650 | 1,364,886,284 |
| 2024-10-10 | 15.56 | 18.16 | 15.56 | 18.16 | +20.03% | 271,930 | 459,230,714 |
| 2024-10-09 | 17.41 | 17.49 | 15.13 | 15.13 | -17.86% | 292,546 | 477,289,464 |
| 2024-10-08 | 19.4 | 19.7 | 17.06 | 18.42 | +8.74% | 376,433 | 688,680,320 |
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：