股票概览
19.51
-0.51%
-0.1
19.7
开盘价
19.72
最高价
19.32
最低价
87,240
成交量
数据更新至: 2024-10-31
技术指标
19.98
MA5 (5日均线)
20.08
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 | 19.7 | 19.72 | 19.32 | 19.51 | -0.51% | 87,240 | 169,876,379 |
| 2024-10-30 | 19.5 | 19.96 | 19.42 | 19.61 | -0.61% | 80,338 | 158,087,810 |
| 2024-10-29 | 20.37 | 20.62 | 19.63 | 19.73 | -3.14% | 114,301 | 228,454,414 |
| 2024-10-28 | 19.86 | 20.41 | 19.3 | 20.37 | -1.45% | 147,113 | 293,828,762 |
| 2024-10-25 | 20.37 | 20.67 | 20.1 | 20.67 | +1.42% | 80,955 | 165,667,880 |
| 2024-10-24 | 20.36 | 20.64 | 20.18 | 20.38 | +0.3% | 72,491 | 147,662,608 |
| 2024-10-23 | 20.4 | 20.66 | 20.13 | 20.32 | -0.88% | 97,733 | 199,604,831 |
| 2024-10-22 | 19.95 | 20.5 | 19.66 | 20.5 | +2.71% | 112,771 | 226,540,994 |
| 2024-10-21 | 19.9 | 20.28 | 19.67 | 19.96 | +0.91% | 120,081 | 239,929,645 |
| 2024-10-18 | 19.16 | 20.27 | 18.97 | 19.78 | +3.29% | 133,316 | 260,189,680 |
| 2024-10-17 | 19.67 | 19.88 | 19.15 | 19.15 | -2.64% | 72,705 | 141,469,433 |
| 2024-10-16 | 19.6 | 20.02 | 19.43 | 19.67 | -1.01% | 58,848 | 115,997,196 |
| 2024-10-15 | 20.56 | 20.59 | 19.8 | 19.87 | -2.93% | 82,272 | 166,265,415 |
| 2024-10-14 | 20.1 | 20.7 | 19.8 | 20.47 | +1.89% | 98,692 | 200,219,750 |
| 2024-10-11 | 21.35 | 21.4 | 19.87 | 20.09 | -5.77% | 110,890 | 227,367,792 |
| 2024-10-10 | 21.71 | 22.35 | 21.21 | 21.32 | -0.88% | 131,312 | 284,523,331 |
| 2024-10-09 | 23.35 | 23.35 | 21.45 | 21.51 | -8.04% | 192,542 | 427,643,750 |
| 2024-10-08 | 24.55 | 24.56 | 22.53 | 23.39 | +4.75% | 277,926 | 658,204,083 |
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：