股票概览
19.38
+0.41%
+0.08
19.29
开盘价
19.56
最高价
18.94
最低价
67,486
成交量
数据更新至: 2024-10-31
技术指标
19.68
MA5 (5日均线)
19.96
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 | 19.29 | 19.56 | 18.94 | 19.38 | +0.41% | 67,486 | 130,360,048 |
| 2024-10-30 | 19.32 | 19.56 | 18.93 | 19.3 | -0.36% | 77,254 | 148,364,805 |
| 2024-10-29 | 20.48 | 20.48 | 19.32 | 19.37 | -5.05% | 109,206 | 216,505,355 |
| 2024-10-28 | 19.83 | 20.4 | 19.79 | 20.4 | +2.15% | 81,729 | 165,195,410 |
| 2024-10-25 | 19.75 | 20.19 | 19.71 | 19.97 | +0.71% | 79,785 | 159,114,872 |
| 2024-10-24 | 19.98 | 20.48 | 19.75 | 19.83 | -0.75% | 79,116 | 158,202,076 |
| 2024-10-23 | 20.6 | 20.67 | 19.88 | 19.98 | -3.76% | 133,502 | 269,407,840 |
| 2024-10-22 | 20.11 | 21.21 | 19.98 | 20.76 | +2.37% | 162,539 | 334,292,348 |
| 2024-10-21 | 19.8 | 20.65 | 19.54 | 20.28 | -0.2% | 175,140 | 352,218,454 |
| 2024-10-18 | 19.6 | 20.8 | 19.59 | 20.32 | +3.73% | 121,593 | 245,003,763 |
| 2024-10-17 | 19.72 | 20.18 | 19.52 | 19.59 | +1.4% | 81,931 | 163,004,218 |
| 2024-10-16 | 19.12 | 19.69 | 18.89 | 19.32 | -0.26% | 59,862 | 116,072,122 |
| 2024-10-15 | 19.64 | 20.54 | 19.28 | 19.37 | -1.22% | 93,636 | 187,134,579 |
| 2024-10-14 | 19.2 | 19.64 | 18.58 | 19.61 | +3.26% | 73,310 | 140,969,010 |
| 2024-10-11 | 20.22 | 20.22 | 18.56 | 18.99 | -5.43% | 107,694 | 206,263,950 |
| 2024-10-10 | 20.64 | 21.3 | 19.63 | 20.08 | +0.9% | 108,445 | 221,041,444 |
| 2024-10-09 | 22.18 | 22.44 | 19.9 | 19.9 | -16.03% | 176,891 | 376,620,637 |
| 2024-10-08 | 24.21 | 24.21 | 21.21 | 23.7 | +14.99% | 232,474 | 530,858,031 |
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：