股票概览
19.31
-0.36%
-0.07
19.25
开盘价
19.5
最高价
19.03
最低价
23,085
成交量
数据更新至: 2024-10-31
技术指标
19.82
MA5 (5日均线)
19.80
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 | 19.25 | 19.5 | 19.03 | 19.31 | -0.36% | 23,085 | 44,440,896 |
| 2024-10-30 | 19.79 | 19.95 | 19.1 | 19.38 | -2.07% | 37,229 | 72,511,313 |
| 2024-10-29 | 20.42 | 20.49 | 19.77 | 19.79 | -2.61% | 26,766 | 53,621,167 |
| 2024-10-28 | 20.29 | 20.39 | 20.12 | 20.32 | 0% | 28,204 | 57,068,438 |
| 2024-10-25 | 20.57 | 20.74 | 20.14 | 20.32 | +0.74% | 27,542 | 55,860,925 |
| 2024-10-24 | 20.8 | 20.93 | 20.14 | 20.17 | -0.93% | 33,302 | 68,273,703 |
| 2024-10-23 | 19.74 | 20.74 | 19.64 | 20.36 | +3.09% | 57,412 | 116,870,218 |
| 2024-10-22 | 19.59 | 19.92 | 19.44 | 19.75 | +1.18% | 28,551 | 56,279,786 |
| 2024-10-21 | 19 | 19.8 | 19 | 19.52 | +2.31% | 42,004 | 81,694,109 |
| 2024-10-18 | 18.59 | 19.29 | 18.52 | 19.08 | +2.58% | 39,277 | 74,440,976 |
| 2024-10-17 | 18.88 | 19.08 | 18.6 | 18.6 | -1.43% | 25,728 | 48,515,383 |
| 2024-10-16 | 18.9 | 19.08 | 18.68 | 18.87 | -1.1% | 19,981 | 37,697,889 |
| 2024-10-15 | 19.68 | 19.68 | 18.92 | 19.08 | -2.15% | 34,107 | 65,751,789 |
| 2024-10-14 | 19.5 | 19.6 | 18.89 | 19.5 | -0.05% | 35,842 | 69,112,839 |
| 2024-10-11 | 19.89 | 20.01 | 19.42 | 19.51 | -1.32% | 32,891 | 64,714,947 |
| 2024-10-10 | 19.74 | 20.3 | 19.5 | 19.77 | +0.36% | 36,237 | 72,040,253 |
| 2024-10-09 | 21.21 | 21.21 | 19.5 | 19.7 | -8.88% | 52,665 | 106,711,442 |
| 2024-10-08 | 23.45 | 23.46 | 20.8 | 21.62 | +1.36% | 94,008 | 205,532,791 |
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：