股票概览
19.23
+0.37%
+0.07
19.02
开盘价
19.68
最高价
18.83
最低价
28,821
成交量
数据更新至: 2024-10-31
技术指标
19.52
MA5 (5日均线)
19.29
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 | 19.02 | 19.68 | 18.83 | 19.23 | +0.37% | 28,821 | 55,668,976 |
| 2024-10-30 | 19.6 | 19.73 | 18.83 | 19.16 | -3.33% | 21,115 | 40,586,064 |
| 2024-10-29 | 20.05 | 20.39 | 19.74 | 19.82 | -0.95% | 37,985 | 76,114,568 |
| 2024-10-28 | 19.39 | 20.16 | 19.2 | 20.01 | +3.25% | 33,627 | 66,552,544 |
| 2024-10-25 | 18.76 | 19.8 | 18.76 | 19.38 | +3.36% | 29,672 | 57,370,264 |
| 2024-10-24 | 19 | 19.18 | 18.59 | 18.75 | -1.83% | 20,708 | 38,943,271 |
| 2024-10-23 | 19.13 | 19.6 | 18.95 | 19.1 | -0.37% | 23,541 | 45,416,057 |
| 2024-10-22 | 19.55 | 19.55 | 18.87 | 19.17 | -1.29% | 24,493 | 46,802,921 |
| 2024-10-21 | 18.83 | 19.83 | 18.6 | 19.42 | +3.13% | 42,748 | 82,312,692 |
| 2024-10-18 | 17.7 | 19.28 | 17.7 | 18.83 | +5.91% | 30,369 | 56,221,942 |
| 2024-10-17 | 17.78 | 18.24 | 17.72 | 17.78 | +0.62% | 19,744 | 35,496,955 |
| 2024-10-16 | 17.55 | 18.1 | 17.27 | 17.67 | -1.56% | 18,250 | 32,492,411 |
| 2024-10-15 | 18.51 | 18.59 | 17.94 | 17.95 | -2.97% | 19,417 | 35,408,912 |
| 2024-10-14 | 17.93 | 18.58 | 17.35 | 18.5 | +2.55% | 23,471 | 42,384,742 |
| 2024-10-11 | 19.4 | 19.75 | 17.57 | 18.04 | -7.53% | 41,362 | 76,031,841 |
| 2024-10-10 | 19.45 | 20.63 | 18.8 | 19.51 | +0.31% | 45,085 | 88,531,345 |
| 2024-10-09 | 22.24 | 22.24 | 19 | 19.45 | -12.98% | 69,043 | 139,736,664 |
| 2024-10-08 | 24.82 | 24.82 | 20.7 | 22.35 | +7.97% | 81,562 | 183,601,322 |
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：