股票概览
19.63
+0.98%
+0.19
19.4
开盘价
19.79
最高价
19.29
最低价
9,655
成交量
数据更新至: 2024-10-31
技术指标
19.63
MA5 (5日均线)
19.19
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 | 19.4 | 19.79 | 19.29 | 19.63 | +0.98% | 9,655 | 18,772,166 |
| 2024-10-30 | 19.67 | 19.84 | 19.39 | 19.44 | -1.47% | 10,774 | 21,031,476 |
| 2024-10-29 | 19.67 | 20.24 | 19.37 | 19.73 | -0.2% | 18,748 | 37,007,021 |
| 2024-10-28 | 19.56 | 19.82 | 19.51 | 19.77 | +1.07% | 12,332 | 24,243,928 |
| 2024-10-25 | 19.32 | 19.71 | 19.23 | 19.56 | +1.24% | 15,570 | 30,331,172 |
| 2024-10-24 | 18.71 | 19.75 | 18.66 | 19.32 | +3.26% | 22,638 | 43,624,485 |
| 2024-10-23 | 18.71 | 18.87 | 18.6 | 18.71 | +0.27% | 7,855 | 14,737,002 |
| 2024-10-22 | 18.52 | 18.71 | 18.42 | 18.66 | +1.03% | 8,570 | 15,941,587 |
| 2024-10-21 | 18.6 | 18.92 | 18.45 | 18.47 | -0.59% | 9,971 | 18,516,927 |
| 2024-10-18 | 18.38 | 18.88 | 18.12 | 18.58 | +2.2% | 12,108 | 22,420,648 |
| 2024-10-17 | 18.48 | 18.65 | 18.18 | 18.18 | -0.71% | 6,510 | 11,958,778 |
| 2024-10-16 | 18.11 | 18.43 | 18.02 | 18.31 | +0.16% | 4,552 | 8,306,640 |
| 2024-10-15 | 18.67 | 18.67 | 18.23 | 18.28 | -1.19% | 7,761 | 14,340,821 |
| 2024-10-14 | 18.57 | 18.57 | 18.11 | 18.5 | +1.09% | 8,668 | 15,893,849 |
| 2024-10-11 | 18.64 | 18.64 | 18.1 | 18.3 | -1.82% | 8,490 | 15,532,151 |
| 2024-10-10 | 18.5 | 18.83 | 18.4 | 18.64 | +1.03% | 10,327 | 19,274,426 |
| 2024-10-09 | 19.65 | 19.65 | 18.45 | 18.45 | -6.82% | 19,061 | 36,004,690 |
| 2024-10-08 | 21.5 | 21.5 | 19.14 | 19.8 | +0.76% | 47,397 | 94,676,246 |
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：