股票概览
19.25
0%
0
19.33
开盘价
19.49
最高价
18.81
最低价
39,693
成交量
数据更新至: 2024-10-31
技术指标
20.04
MA5 (5日均线)
18.77
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 | 19.33 | 19.49 | 18.81 | 19.25 | 0% | 39,693 | 75,981,975 |
| 2024-10-30 | 19.85 | 20.02 | 18.8 | 19.25 | -3.02% | 51,060 | 98,478,822 |
| 2024-10-29 | 21.2 | 21.61 | 19.82 | 19.85 | -7.46% | 73,661 | 151,450,321 |
| 2024-10-28 | 20.1 | 21.8 | 19.81 | 21.45 | +5.2% | 105,818 | 220,642,142 |
| 2024-10-25 | 20 | 20.73 | 18.73 | 20.39 | +2.36% | 119,110 | 234,021,528 |
| 2024-10-24 | 20.28 | 21.28 | 19 | 19.92 | +1.58% | 173,412 | 346,405,651 |
| 2024-10-23 | 16.3 | 19.61 | 16.2 | 19.61 | +20.01% | 86,701 | 164,074,043 |
| 2024-10-22 | 15.84 | 16.7 | 15.72 | 16.34 | +3.22% | 37,097 | 60,281,175 |
| 2024-10-21 | 15.99 | 16.15 | 15.61 | 15.83 | 0% | 29,865 | 47,585,637 |
| 2024-10-18 | 15.35 | 16.15 | 15.16 | 15.83 | +3.13% | 28,169 | 44,281,796 |
| 2024-10-17 | 15.7 | 15.81 | 15.29 | 15.35 | -0.84% | 18,643 | 28,963,527 |
| 2024-10-16 | 15.33 | 15.81 | 15.3 | 15.48 | -1.34% | 20,147 | 31,325,170 |
| 2024-10-15 | 16 | 16.29 | 15.58 | 15.69 | -2.61% | 24,912 | 39,657,516 |
| 2024-10-14 | 15.38 | 16.38 | 15.15 | 16.11 | +5.64% | 27,620 | 43,371,257 |
| 2024-10-11 | 16.47 | 16.55 | 15.13 | 15.25 | -8.19% | 31,750 | 49,542,891 |
| 2024-10-10 | 16.05 | 17.45 | 15.7 | 16.61 | +3.3% | 37,995 | 62,807,390 |
| 2024-10-09 | 18.46 | 18.46 | 16.05 | 16.08 | -16.99% | 53,101 | 90,772,315 |
| 2024-10-08 | 20.98 | 20.98 | 18.08 | 19.37 | +9.44% | 67,499 | 128,962,280 |
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：