股票概览
19.69
+1.49%
+0.29
19.49
开盘价
19.93
最高价
19.17
最低价
348,038
成交量
数据更新至: 2024-10-31
技术指标
20.08
MA5 (5日均线)
20.43
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 | 19.49 | 19.93 | 19.17 | 19.69 | +1.49% | 348,038 | 683,272,882 |
| 2024-10-30 | 19.4 | 19.89 | 19.17 | 19.4 | -0.21% | 283,336 | 552,344,470 |
| 2024-10-29 | 20.05 | 20.27 | 19.41 | 19.44 | -6.13% | 551,356 | 1,092,198,325 |
| 2024-10-28 | 21 | 21.08 | 20.48 | 20.71 | -2.22% | 313,632 | 648,701,134 |
| 2024-10-25 | 20.99 | 21.44 | 20.45 | 21.18 | +0.86% | 417,457 | 873,294,548 |
| 2024-10-24 | 20.8 | 21.44 | 20.56 | 21 | +0.72% | 418,003 | 881,760,729 |
| 2024-10-23 | 20.46 | 21.6 | 20.4 | 20.85 | +0.48% | 409,709 | 864,955,771 |
| 2024-10-22 | 21.63 | 21.68 | 20.39 | 20.75 | -3.13% | 501,904 | 1,052,404,327 |
| 2024-10-21 | 20.22 | 22 | 20 | 21.42 | +7.91% | 759,750 | 1,608,768,168 |
| 2024-10-18 | 18.4 | 20.49 | 18.38 | 19.85 | +7.53% | 605,441 | 1,178,545,786 |
| 2024-10-17 | 18.61 | 19.12 | 18.41 | 18.46 | -2.94% | 405,752 | 759,254,664 |
| 2024-10-16 | 18.43 | 19.57 | 18.43 | 19.02 | +0.32% | 294,086 | 563,224,007 |
| 2024-10-15 | 19.04 | 20.13 | 18.78 | 18.96 | -1.35% | 433,325 | 845,831,195 |
| 2024-10-14 | 18.57 | 19.28 | 17.9 | 19.22 | +4% | 365,226 | 681,735,485 |
| 2024-10-11 | 19.4 | 20.08 | 18.13 | 18.48 | -6.67% | 361,494 | 682,008,744 |
| 2024-10-10 | 21.88 | 22.1 | 19.8 | 19.8 | -6.6% | 491,209 | 1,001,269,320 |
| 2024-10-09 | 22.67 | 23.64 | 20.82 | 21.2 | -7.91% | 836,841 | 1,881,040,634 |
| 2024-10-08 | 23.02 | 23.02 | 21.4 | 23.02 | +20.02% | 819,517 | 1,856,169,483 |
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：