股票概览
19.08
-0.63%
-0.12
19.19
开盘价
19.29
最高价
18.69
最低价
28,894
成交量
数据更新至: 2024-10-31
技术指标
19.60
MA5 (5日均线)
19.49
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 | 19.19 | 19.29 | 18.69 | 19.08 | -0.63% | 28,894 | 54,735,629 |
| 2024-10-30 | 19.48 | 19.93 | 19.18 | 19.2 | -1.44% | 19,145 | 37,286,350 |
| 2024-10-29 | 20.32 | 20.32 | 19.48 | 19.48 | -3.18% | 28,114 | 55,392,947 |
| 2024-10-28 | 20.09 | 20.21 | 19.86 | 20.12 | +0.05% | 14,031 | 28,093,438 |
| 2024-10-25 | 19.73 | 20.15 | 19.51 | 20.11 | +1.98% | 23,353 | 46,688,774 |
| 2024-10-24 | 19.49 | 19.98 | 19.13 | 19.72 | +1.18% | 21,207 | 41,496,249 |
| 2024-10-23 | 19.45 | 19.98 | 19.25 | 19.49 | +0.26% | 24,378 | 48,025,379 |
| 2024-10-22 | 19.3 | 19.64 | 19.01 | 19.44 | +0.83% | 25,275 | 48,913,536 |
| 2024-10-21 | 18.95 | 19.35 | 18.86 | 19.28 | +1.8% | 24,397 | 46,699,978 |
| 2024-10-18 | 18.5 | 19.13 | 18.3 | 18.94 | +2.38% | 24,995 | 46,732,675 |
| 2024-10-17 | 19.08 | 19.29 | 18.46 | 18.5 | -2.89% | 20,855 | 39,133,750 |
| 2024-10-16 | 18.84 | 19.5 | 18.71 | 19.05 | +0.79% | 17,723 | 33,767,740 |
| 2024-10-15 | 19.48 | 19.65 | 18.87 | 18.9 | -3.08% | 19,229 | 36,917,197 |
| 2024-10-14 | 18.44 | 19.77 | 18.36 | 19.5 | +5.23% | 35,476 | 68,166,763 |
| 2024-10-11 | 19.47 | 19.5 | 18.25 | 18.53 | -5.27% | 26,303 | 49,614,932 |
| 2024-10-10 | 18.84 | 20.5 | 18.3 | 19.56 | +3.82% | 57,182 | 111,607,615 |
| 2024-10-09 | 20.18 | 20.21 | 18.84 | 18.84 | -9.99% | 41,872 | 80,882,207 |
| 2024-10-08 | 22.69 | 22.69 | 20.07 | 20.93 | +1.45% | 60,249 | 127,734,324 |
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：