股票概览
19.03
+3.42%
+0.63
18.4
开盘价
19.38
最高价
18.28
最低价
28,319
成交量
数据更新至: 2024-10-31
技术指标
19.20
MA5 (5日均线)
19.50
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 | 18.4 | 19.38 | 18.28 | 19.03 | +3.42% | 28,319 | 53,664,179 |
| 2024-10-30 | 18.66 | 18.93 | 18.17 | 18.4 | -2.8% | 33,952 | 62,850,352 |
| 2024-10-29 | 19.83 | 19.88 | 18.93 | 18.93 | -4.54% | 34,758 | 67,406,561 |
| 2024-10-28 | 19.77 | 19.97 | 19.61 | 19.83 | +0.1% | 21,090 | 41,663,739 |
| 2024-10-25 | 19.82 | 19.96 | 19.4 | 19.81 | +0.97% | 26,147 | 51,503,361 |
| 2024-10-24 | 20.1 | 20.14 | 19.35 | 19.62 | -2.68% | 29,035 | 56,863,333 |
| 2024-10-23 | 19.75 | 20.56 | 19.52 | 20.16 | +2.18% | 45,646 | 91,792,382 |
| 2024-10-22 | 20.35 | 20.35 | 19.5 | 19.73 | -3.62% | 58,051 | 115,288,107 |
| 2024-10-21 | 19.15 | 21.38 | 19 | 20.47 | +7.85% | 86,785 | 175,101,994 |
| 2024-10-18 | 18.16 | 19.46 | 17.43 | 18.98 | +5.62% | 54,653 | 100,645,816 |
| 2024-10-17 | 17.82 | 19.19 | 17.81 | 17.97 | +3.28% | 52,598 | 96,807,783 |
| 2024-10-16 | 17.11 | 17.82 | 17.08 | 17.4 | -1.3% | 22,302 | 38,888,687 |
| 2024-10-15 | 18.09 | 18.5 | 17.6 | 17.63 | -1.62% | 31,256 | 56,528,300 |
| 2024-10-14 | 17.55 | 17.96 | 17 | 17.92 | +4.61% | 26,764 | 46,974,698 |
| 2024-10-11 | 18.27 | 18.64 | 16.78 | 17.13 | -8.25% | 46,502 | 81,516,825 |
| 2024-10-10 | 20.16 | 20.63 | 18.6 | 18.67 | -4.65% | 58,836 | 114,519,832 |
| 2024-10-09 | 21.76 | 21.76 | 19.56 | 19.58 | -9.81% | 79,211 | 165,374,014 |
| 2024-10-08 | 21.7 | 21.71 | 19.57 | 21.71 | +20.01% | 87,665 | 183,523,385 |
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：