股票概览
19.09
-1.8%
-0.35
19.44
开盘价
19.49
最高价
18.94
最低价
101,938
成交量
数据更新至: 2024-10-31
技术指标
19.83
MA5 (5日均线)
20.07
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 | 19.44 | 19.49 | 18.94 | 19.09 | -1.8% | 101,938 | 195,357,429 |
| 2024-10-30 | 19.23 | 19.83 | 19.05 | 19.44 | +0.26% | 97,101 | 188,932,499 |
| 2024-10-29 | 20.75 | 20.9 | 19.33 | 19.39 | -8.1% | 170,782 | 340,416,485 |
| 2024-10-28 | 21.29 | 22 | 20.99 | 21.1 | +4.77% | 248,535 | 529,125,815 |
| 2024-10-25 | 19.76 | 20.39 | 19.2 | 20.14 | +2.97% | 124,596 | 246,624,019 |
| 2024-10-24 | 19.86 | 20.26 | 19.41 | 19.56 | -3.55% | 96,606 | 190,350,866 |
| 2024-10-23 | 20.45 | 21.3 | 20.01 | 20.28 | -0.39% | 160,076 | 329,869,847 |
| 2024-10-22 | 20.5 | 21.79 | 20 | 20.36 | -3.32% | 237,831 | 494,180,297 |
| 2024-10-21 | 20.1 | 21.85 | 20.1 | 21.06 | +3.69% | 351,452 | 741,445,749 |
| 2024-10-18 | 17.97 | 21.4 | 17.96 | 20.31 | +13.59% | 315,373 | 634,276,191 |
| 2024-10-17 | 16.85 | 18.99 | 16.85 | 17.88 | +6.75% | 163,809 | 293,419,141 |
| 2024-10-16 | 16.76 | 17.06 | 16.38 | 16.75 | -1.87% | 66,084 | 110,559,259 |
| 2024-10-15 | 16.62 | 18.18 | 16.45 | 17.07 | +1.67% | 116,619 | 203,308,811 |
| 2024-10-14 | 15.84 | 16.79 | 15.68 | 16.79 | +7.7% | 75,601 | 123,061,278 |
| 2024-10-11 | 16.76 | 16.88 | 15.37 | 15.59 | -7.2% | 71,910 | 114,787,402 |
| 2024-10-10 | 16.56 | 17.5 | 16.47 | 16.8 | +1.45% | 79,824 | 135,788,353 |
| 2024-10-09 | 18.28 | 18.79 | 16.46 | 16.56 | -16.62% | 129,450 | 228,702,465 |
| 2024-10-08 | 20.2 | 20.38 | 17.63 | 19.86 | +16.62% | 162,661 | 309,792,451 |
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：