股票概览
19.61
+1.71%
+0.33
20
开盘价
20.1
最高价
19.53
最低价
218,773
成交量
数据更新至: 2024-10-31
技术指标
19.48
MA5 (5日均线)
19.28
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 | 20 | 20.1 | 19.53 | 19.61 | +1.71% | 218,773 | 433,265,258 |
| 2024-10-30 | 19.01 | 19.37 | 18.8 | 19.28 | +1.42% | 107,853 | 205,600,289 |
| 2024-10-29 | 19.68 | 19.81 | 18.98 | 19.01 | -4.23% | 145,135 | 280,426,224 |
| 2024-10-28 | 19.62 | 20 | 19.54 | 19.85 | +1.02% | 131,812 | 260,470,587 |
| 2024-10-25 | 19.19 | 19.99 | 18.82 | 19.65 | +2.83% | 151,962 | 298,126,381 |
| 2024-10-24 | 19.02 | 19.62 | 18.98 | 19.11 | -0.1% | 152,635 | 294,224,118 |
| 2024-10-23 | 19.49 | 19.59 | 18.85 | 19.13 | -0.83% | 184,603 | 353,632,519 |
| 2024-10-22 | 19.03 | 19.37 | 18.58 | 19.29 | +1.05% | 164,113 | 311,999,182 |
| 2024-10-21 | 18.76 | 19.39 | 18.7 | 19.09 | +1.87% | 155,849 | 296,959,187 |
| 2024-10-18 | 18.17 | 19.14 | 17.93 | 18.74 | +2.85% | 183,143 | 340,448,280 |
| 2024-10-17 | 18.78 | 18.93 | 18.21 | 18.22 | -2.93% | 109,498 | 202,446,023 |
| 2024-10-16 | 18.14 | 19.47 | 18.03 | 18.77 | +1.9% | 166,602 | 312,558,761 |
| 2024-10-15 | 18.75 | 19.19 | 18.3 | 18.42 | -2.23% | 134,293 | 251,554,216 |
| 2024-10-14 | 18.13 | 19.33 | 17.83 | 18.84 | +4.78% | 192,684 | 358,826,619 |
| 2024-10-11 | 19.26 | 19.26 | 17.83 | 17.98 | -6.74% | 146,508 | 268,901,594 |
| 2024-10-10 | 19.6 | 20.57 | 19.28 | 19.28 | +1.21% | 246,650 | 492,015,004 |
| 2024-10-09 | 20.67 | 20.67 | 19.03 | 19.05 | -8.28% | 233,879 | 461,704,473 |
| 2024-10-08 | 23.75 | 23.76 | 20.18 | 20.77 | -3.84% | 352,354 | 756,964,245 |
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：