股票概览
19.42
+4.07%
+0.76
19
开盘价
19.59
最高价
18.7
最低价
166,760
成交量
数据更新至: 2024-10-31
技术指标
19.29
MA5 (5日均线)
19.49
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 | 19.59 | 18.7 | 19.42 | +4.07% | 166,760 | 321,838,662 |
| 2024-10-30 | 18.6 | 18.91 | 18.3 | 18.66 | -0.37% | 112,772 | 209,757,629 |
| 2024-10-29 | 19.57 | 19.78 | 18.7 | 18.73 | -4.63% | 173,348 | 331,379,751 |
| 2024-10-28 | 19.94 | 20.12 | 19.3 | 19.64 | -1.85% | 138,421 | 271,133,622 |
| 2024-10-25 | 19.31 | 20.4 | 19.1 | 20.01 | +4.27% | 208,399 | 414,176,826 |
| 2024-10-24 | 19.19 | 19.58 | 18.98 | 19.19 | -0.78% | 75,793 | 145,405,922 |
| 2024-10-23 | 19.51 | 19.82 | 19.24 | 19.34 | -2.96% | 131,869 | 257,749,258 |
| 2024-10-22 | 20 | 20.49 | 19.54 | 19.93 | -0.9% | 192,296 | 385,631,087 |
| 2024-10-21 | 19.88 | 20.89 | 19.63 | 20.11 | +1.41% | 250,079 | 507,562,478 |
| 2024-10-18 | 18.7 | 20.49 | 18.56 | 19.83 | +5.65% | 238,308 | 464,635,438 |
| 2024-10-17 | 18.7 | 19.49 | 18.62 | 18.77 | -1.42% | 164,922 | 313,229,105 |
| 2024-10-16 | 18.61 | 19.78 | 18.4 | 19.04 | +3.31% | 202,959 | 388,997,235 |
| 2024-10-15 | 18.31 | 19.28 | 18.12 | 18.43 | -0.7% | 138,418 | 259,920,340 |
| 2024-10-14 | 17.75 | 18.56 | 17.37 | 18.56 | +5.39% | 110,435 | 199,200,294 |
| 2024-10-11 | 18.58 | 18.76 | 17.25 | 17.61 | -5.22% | 125,241 | 223,314,685 |
| 2024-10-10 | 19.45 | 19.75 | 18.45 | 18.58 | -2.62% | 160,033 | 303,671,643 |
| 2024-10-09 | 20.14 | 21.5 | 19 | 19.08 | -13.9% | 269,297 | 546,906,375 |
| 2024-10-08 | 22.05 | 22.16 | 19.66 | 22.16 | +19.98% | 342,889 | 720,848,779 |
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：