股票概览
19.08
+1.38%
+0.26
18.9
开盘价
19.17
最高价
18.8
最低价
15,583
成交量
数据更新至: 2024-10-31
技术指标
18.99
MA5 (5日均线)
18.82
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 | 18.9 | 19.17 | 18.8 | 19.08 | +1.38% | 15,583 | 29,666,927 |
| 2024-10-30 | 18.95 | 19.12 | 18.61 | 18.82 | +0.11% | 13,980 | 26,341,537 |
| 2024-10-29 | 19.38 | 19.39 | 18.76 | 18.8 | -2.24% | 16,575 | 31,416,102 |
| 2024-10-28 | 19.1 | 19.24 | 18.93 | 19.23 | +1.05% | 17,444 | 33,391,308 |
| 2024-10-25 | 18.83 | 19.06 | 18.74 | 19.03 | +1.55% | 17,507 | 33,203,219 |
| 2024-10-24 | 18.68 | 18.82 | 18.52 | 18.74 | -0.11% | 9,057 | 16,929,903 |
| 2024-10-23 | 18.76 | 18.92 | 18.61 | 18.76 | +0.32% | 13,053 | 24,540,618 |
| 2024-10-22 | 18.48 | 18.79 | 18.41 | 18.7 | +0.75% | 12,840 | 23,925,878 |
| 2024-10-21 | 18.44 | 18.88 | 18.44 | 18.56 | +0.38% | 16,598 | 30,917,059 |
| 2024-10-18 | 18.01 | 18.72 | 17.94 | 18.49 | +2.67% | 18,091 | 33,156,300 |
| 2024-10-17 | 18.23 | 18.33 | 17.99 | 18.01 | -0.66% | 11,881 | 21,518,871 |
| 2024-10-16 | 18.03 | 18.37 | 18 | 18.13 | -0.55% | 10,420 | 18,925,340 |
| 2024-10-15 | 18.28 | 18.67 | 18.23 | 18.23 | -1.94% | 10,747 | 19,813,693 |
| 2024-10-14 | 18.37 | 18.62 | 18.01 | 18.59 | +2.14% | 15,499 | 28,499,661 |
| 2024-10-11 | 18.88 | 18.95 | 18.05 | 18.2 | -3.65% | 22,972 | 42,275,744 |
| 2024-10-10 | 19.11 | 19.44 | 18.56 | 18.89 | -0.58% | 24,077 | 45,803,998 |
| 2024-10-09 | 19.99 | 19.99 | 18.83 | 19 | -6.86% | 39,132 | 76,035,562 |
| 2024-10-08 | 21.66 | 21.66 | 19.47 | 20.4 | +3.45% | 61,358 | 125,278,893 |
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：