股票概览
19.87
+2.53%
+0.49
19.06
开盘价
19.99
最高价
19.06
最低价
7,183
成交量
数据更新至: 2024-10-31
技术指标
19.86
MA5 (5日均线)
19.52
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 | 19.06 | 19.99 | 19.06 | 19.87 | +2.53% | 7,183 | 14,189,037 |
| 2024-10-30 | 19.51 | 20 | 19.07 | 19.38 | -1.87% | 7,704 | 15,029,326 |
| 2024-10-29 | 20.48 | 20.69 | 19.7 | 19.75 | -3.56% | 10,206 | 20,416,085 |
| 2024-10-28 | 19.9 | 20.63 | 19.79 | 20.48 | +3.23% | 12,190 | 24,792,924 |
| 2024-10-25 | 19.31 | 19.93 | 19.12 | 19.84 | +2.74% | 10,260 | 20,129,979 |
| 2024-10-24 | 19.35 | 19.43 | 19.01 | 19.31 | -0.05% | 5,973 | 11,460,989 |
| 2024-10-23 | 19.33 | 19.64 | 19.09 | 19.32 | -0.05% | 11,338 | 21,985,191 |
| 2024-10-22 | 19.22 | 19.65 | 18.75 | 19.33 | +0.47% | 10,946 | 21,017,985 |
| 2024-10-21 | 18.67 | 19.75 | 18.66 | 19.24 | +3.05% | 14,505 | 27,920,378 |
| 2024-10-18 | 17.83 | 19.25 | 17.76 | 18.67 | +4.71% | 14,199 | 26,314,396 |
| 2024-10-17 | 17.68 | 18.5 | 17.6 | 17.83 | +0.85% | 10,041 | 18,179,364 |
| 2024-10-16 | 17.45 | 17.99 | 17.42 | 17.68 | -0.11% | 6,169 | 10,913,413 |
| 2024-10-15 | 18.41 | 18.58 | 17.44 | 17.7 | -3.75% | 10,031 | 18,222,006 |
| 2024-10-14 | 18.08 | 18.49 | 17.54 | 18.39 | +2.57% | 9,020 | 16,282,324 |
| 2024-10-11 | 19.11 | 19.27 | 17.83 | 17.93 | -6.17% | 8,469 | 15,683,227 |
| 2024-10-10 | 19.68 | 20.11 | 19.07 | 19.11 | -3.04% | 12,628 | 24,756,634 |
| 2024-10-09 | 20.5 | 21.22 | 19.21 | 19.71 | -9% | 21,033 | 42,590,365 |
| 2024-10-08 | 22.6 | 22.8 | 20.08 | 21.66 | +12.52% | 33,461 | 71,727,442 |
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：