股票概览
19.24
+0.31%
+0.06
19.12
开盘价
19.83
最高价
19.05
最低价
807,350
成交量
数据更新至: 2024-10-31
技术指标
19.45
MA5 (5日均线)
19.77
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 | 19.12 | 19.83 | 19.05 | 19.24 | +0.31% | 807,350 | 1,569,339,408 |
| 2024-10-30 | 19.35 | 19.44 | 18.98 | 19.18 | -1.08% | 411,957 | 789,801,750 |
| 2024-10-29 | 19.68 | 19.95 | 19.35 | 19.39 | -1.42% | 423,922 | 830,217,518 |
| 2024-10-28 | 19.74 | 19.78 | 19.53 | 19.67 | -0.56% | 328,083 | 643,536,724 |
| 2024-10-25 | 19.75 | 20.06 | 19.74 | 19.78 | -0.15% | 431,615 | 856,364,328 |
| 2024-10-24 | 19.89 | 20.05 | 19.66 | 19.81 | -1% | 415,587 | 823,434,848 |
| 2024-10-23 | 20.22 | 20.42 | 19.92 | 20.01 | -0.94% | 610,211 | 1,230,747,209 |
| 2024-10-22 | 20.12 | 20.5 | 20.05 | 20.2 | +0.3% | 565,731 | 1,143,108,975 |
| 2024-10-21 | 19.7 | 20.5 | 19.68 | 20.14 | -0.59% | 933,688 | 1,878,541,978 |
| 2024-10-18 | 18.95 | 20.92 | 18.92 | 20.26 | +6.52% | 1,368,251 | 2,723,697,110 |
| 2024-10-17 | 19.26 | 19.6 | 18.98 | 19.02 | -1.25% | 553,759 | 1,067,631,303 |
| 2024-10-16 | 19 | 19.7 | 18.95 | 19.26 | -1.13% | 596,290 | 1,152,174,099 |
| 2024-10-15 | 20.08 | 20.48 | 19.46 | 19.48 | -3.94% | 848,564 | 1,690,511,091 |
| 2024-10-14 | 20 | 20.44 | 19.06 | 20.28 | +1.35% | 1,221,589 | 2,418,377,767 |
| 2024-10-11 | 20 | 20.77 | 19.8 | 20.01 | -6.32% | 1,221,457 | 2,464,360,041 |
| 2024-10-10 | 22.89 | 22.91 | 20.56 | 21.36 | -6.48% | 2,148,314 | 4,634,304,327 |
| 2024-10-09 | 22.45 | 23.52 | 21.51 | 22.84 | +6.83% | 3,242,238 | 7,443,531,517 |
| 2024-10-08 | 21.38 | 21.38 | 21.38 | 21.38 | +9.98% | 321,464 | 687,290,588 |
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：