股票概览
19.2
+0.63%
+0.12
19.13
开盘价
19.51
最高价
18.97
最低价
51,168
成交量
数据更新至: 2024-10-31
技术指标
19.49
MA5 (5日均线)
18.87
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 | 19.13 | 19.51 | 18.97 | 19.2 | +0.63% | 51,168 | 98,332,137 |
| 2024-10-30 | 19.48 | 19.5 | 18.68 | 19.08 | -2.1% | 62,015 | 118,218,322 |
| 2024-10-29 | 19.5 | 20.84 | 19.37 | 19.49 | -0.41% | 134,775 | 269,085,371 |
| 2024-10-28 | 20.75 | 20.89 | 19.28 | 19.57 | -2.64% | 145,315 | 292,613,069 |
| 2024-10-25 | 18.4 | 20.82 | 18.26 | 20.1 | +9.42% | 143,995 | 282,784,548 |
| 2024-10-24 | 18.3 | 18.66 | 18.21 | 18.37 | -0.16% | 43,317 | 79,787,497 |
| 2024-10-23 | 18.54 | 18.84 | 18.28 | 18.4 | +0.11% | 49,145 | 91,066,799 |
| 2024-10-22 | 18.3 | 18.85 | 18.12 | 18.38 | -1.71% | 64,217 | 118,491,059 |
| 2024-10-21 | 17.88 | 19.44 | 17.62 | 18.7 | +7.47% | 137,407 | 255,717,594 |
| 2024-10-18 | 16.67 | 17.79 | 16.61 | 17.4 | +3.45% | 61,827 | 105,993,842 |
| 2024-10-17 | 16.5 | 17.09 | 16.45 | 16.82 | +1.51% | 48,294 | 81,042,970 |
| 2024-10-16 | 16.78 | 17.21 | 16.4 | 16.57 | -1.54% | 55,565 | 92,568,798 |
| 2024-10-15 | 16.35 | 17.48 | 16.13 | 16.83 | +2.81% | 63,176 | 106,972,529 |
| 2024-10-14 | 16.2 | 16.45 | 15.85 | 16.37 | +1.68% | 35,246 | 57,166,315 |
| 2024-10-11 | 16.85 | 16.95 | 15.97 | 16.1 | -4.22% | 33,836 | 55,030,937 |
| 2024-10-10 | 16.89 | 17.29 | 16.59 | 16.81 | +1.33% | 41,760 | 70,880,696 |
| 2024-10-09 | 18.07 | 18.07 | 16.58 | 16.59 | -11.33% | 73,087 | 126,375,656 |
| 2024-10-08 | 20 | 20.2 | 17.47 | 18.71 | +7.71% | 112,523 | 210,869,758 |
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：