股票概览
19.03
+0.16%
+0.03
19.07
开盘价
19.14
最高价
18.9
最低价
4,474
成交量
数据更新至: 2024-10-31
技术指标
19.24
MA5 (5日均线)
19.09
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 | 19.07 | 19.14 | 18.9 | 19.03 | +0.16% | 4,474 | 8,521,451 |
| 2024-10-30 | 19.07 | 19.33 | 18.81 | 19 | -1.71% | 3,990 | 7,589,882 |
| 2024-10-29 | 19.69 | 19.75 | 19.2 | 19.33 | -1.78% | 6,577 | 12,778,414 |
| 2024-10-28 | 19.2 | 19.75 | 19.2 | 19.68 | +2.82% | 8,150 | 15,925,230 |
| 2024-10-25 | 19 | 19.19 | 18.9 | 19.14 | +0.74% | 5,066 | 9,682,933 |
| 2024-10-24 | 19.1 | 19.1 | 18.88 | 19 | -0.52% | 2,520 | 4,791,183 |
| 2024-10-23 | 18.92 | 19.18 | 18.92 | 19.1 | +0.53% | 3,880 | 7,402,562 |
| 2024-10-22 | 18.96 | 19.06 | 18.82 | 19 | +0.48% | 4,201 | 7,959,639 |
| 2024-10-21 | 18.82 | 19.21 | 18.68 | 18.91 | +1.01% | 5,806 | 10,986,658 |
| 2024-10-18 | 18.16 | 19 | 18.13 | 18.72 | +2.58% | 6,574 | 12,204,904 |
| 2024-10-17 | 18.59 | 18.59 | 18.2 | 18.25 | -0.71% | 3,422 | 6,297,923 |
| 2024-10-16 | 18.6 | 18.6 | 18.34 | 18.38 | -0.16% | 2,278 | 4,192,728 |
| 2024-10-15 | 18.77 | 18.77 | 18.33 | 18.41 | -1.18% | 3,841 | 7,103,688 |
| 2024-10-14 | 18.3 | 18.74 | 18.25 | 18.63 | +1.69% | 3,262 | 6,031,906 |
| 2024-10-11 | 18.8 | 18.89 | 18.16 | 18.32 | -3.02% | 5,508 | 10,166,174 |
| 2024-10-10 | 18.89 | 19.29 | 18.79 | 18.89 | 0% | 8,125 | 15,469,032 |
| 2024-10-09 | 19.6 | 20.09 | 18.85 | 18.89 | -7.81% | 18,683 | 36,381,616 |
| 2024-10-08 | 21.3 | 22 | 19.59 | 20.49 | +9.11% | 41,763 | 86,945,560 |
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：