股票概览
19.05
+1.44%
+0.27
18.8
开盘价
19.35
最高价
18.58
最低价
63,364
成交量
数据更新至: 2024-10-31
技术指标
19.47
MA5 (5日均线)
19.70
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 | 18.8 | 19.35 | 18.58 | 19.05 | +1.44% | 63,364 | 120,299,259 |
| 2024-10-30 | 19.23 | 19.3 | 18.42 | 18.78 | -4.04% | 92,752 | 174,509,120 |
| 2024-10-29 | 19.91 | 20.18 | 19.57 | 19.57 | -1.86% | 58,245 | 115,507,676 |
| 2024-10-28 | 20.17 | 20.18 | 19.76 | 19.94 | -0.45% | 55,955 | 111,540,781 |
| 2024-10-25 | 19.77 | 20.27 | 19.71 | 20.03 | +1.26% | 53,618 | 106,990,499 |
| 2024-10-24 | 19.79 | 20.06 | 19.63 | 19.78 | -0.9% | 37,151 | 73,536,313 |
| 2024-10-23 | 20 | 20.26 | 19.78 | 19.96 | +0.81% | 77,689 | 155,693,669 |
| 2024-10-22 | 20.24 | 20.24 | 19.51 | 19.8 | -2.27% | 86,146 | 170,127,018 |
| 2024-10-21 | 20.1 | 20.77 | 19.71 | 20.26 | +2.27% | 116,949 | 236,890,983 |
| 2024-10-18 | 18.26 | 20.5 | 18.19 | 19.81 | +8.79% | 109,542 | 212,270,773 |
| 2024-10-17 | 18.73 | 18.79 | 18.21 | 18.21 | -1.25% | 43,127 | 79,794,796 |
| 2024-10-16 | 18.19 | 18.87 | 18.12 | 18.44 | +0.55% | 50,474 | 93,791,869 |
| 2024-10-15 | 18.88 | 19.15 | 18.33 | 18.34 | -2.65% | 63,150 | 118,485,887 |
| 2024-10-14 | 18.6 | 18.99 | 17.9 | 18.84 | +2% | 62,576 | 115,723,966 |
| 2024-10-11 | 19.6 | 20.09 | 18.25 | 18.47 | -6.81% | 81,749 | 155,086,037 |
| 2024-10-10 | 21.08 | 21.6 | 19.8 | 19.82 | -5.39% | 117,282 | 241,948,961 |
| 2024-10-09 | 21.6 | 22.8 | 20.4 | 20.95 | -6.72% | 153,421 | 333,676,134 |
| 2024-10-08 | 23.44 | 23.44 | 21.13 | 22.46 | +14.71% | 198,774 | 439,348,372 |
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：