股票概览
19.26
+1.64%
+0.31
18.61
开盘价
19.44
最高价
18.61
最低价
68,841
成交量
数据更新至: 2024-10-31
技术指标
19.52
MA5 (5日均线)
19.75
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 | 18.61 | 19.44 | 18.61 | 19.26 | +1.64% | 68,841 | 132,098,565 |
| 2024-10-30 | 19.22 | 19.62 | 18.63 | 18.95 | -1.4% | 71,138 | 135,572,365 |
| 2024-10-29 | 20.12 | 20.4 | 19.1 | 19.22 | -6.11% | 91,821 | 181,252,205 |
| 2024-10-28 | 19.79 | 20.67 | 19.52 | 20.47 | +4.01% | 98,679 | 200,389,583 |
| 2024-10-25 | 18.94 | 19.7 | 18.94 | 19.68 | +2.55% | 100,563 | 195,260,394 |
| 2024-10-24 | 19.55 | 19.96 | 18.97 | 19.19 | -7.74% | 122,173 | 236,013,175 |
| 2024-10-23 | 19.99 | 21.75 | 19.69 | 20.8 | +0.24% | 167,096 | 345,182,768 |
| 2024-10-22 | 23.09 | 25 | 20.75 | 20.75 | -2.9% | 294,742 | 679,104,599 |
| 2024-10-21 | 17.67 | 21.37 | 17.67 | 21.37 | +19.99% | 197,228 | 404,771,410 |
| 2024-10-18 | 17.22 | 18.13 | 16.62 | 17.81 | +3.31% | 85,026 | 149,385,045 |
| 2024-10-17 | 17.37 | 17.53 | 16.88 | 17.24 | -1.65% | 70,968 | 121,750,588 |
| 2024-10-16 | 16.51 | 18.5 | 16.51 | 17.53 | +3% | 91,259 | 160,085,306 |
| 2024-10-15 | 16.1 | 18.38 | 15.98 | 17.02 | +4.35% | 92,591 | 157,893,064 |
| 2024-10-14 | 15.75 | 16.38 | 15.52 | 16.31 | +5.36% | 47,436 | 76,307,398 |
| 2024-10-11 | 16.16 | 16.16 | 15.25 | 15.48 | -5.09% | 50,978 | 79,643,486 |
| 2024-10-10 | 16.05 | 16.98 | 15.88 | 16.31 | +3.62% | 68,370 | 112,800,048 |
| 2024-10-09 | 18 | 18 | 15.74 | 15.74 | -17.81% | 77,701 | 132,469,554 |
| 2024-10-08 | 18.09 | 19.99 | 17.14 | 19.15 | +14.81% | 131,924 | 244,328,088 |
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：