股票概览
19.26
+2.18%
+0.41
18.68
开盘价
19.5
最高价
18.68
最低价
41,815
成交量
数据更新至: 2024-10-31
技术指标
19.63
MA5 (5日均线)
19.37
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 | 18.68 | 19.5 | 18.68 | 19.26 | +2.18% | 41,815 | 80,257,510 |
| 2024-10-30 | 19.02 | 19.38 | 18.58 | 18.85 | -3.63% | 64,672 | 122,234,482 |
| 2024-10-29 | 20.66 | 20.88 | 19.51 | 19.56 | -5.87% | 49,041 | 98,436,993 |
| 2024-10-28 | 20.2 | 20.98 | 20.05 | 20.78 | +5.48% | 68,710 | 141,298,148 |
| 2024-10-25 | 19.65 | 20.39 | 19.33 | 19.7 | +0.61% | 54,262 | 107,687,010 |
| 2024-10-24 | 20 | 20 | 19.07 | 19.58 | -1.76% | 54,907 | 106,904,391 |
| 2024-10-23 | 18.95 | 20.98 | 18.7 | 19.93 | +4.56% | 130,614 | 263,256,347 |
| 2024-10-22 | 19.2 | 19.55 | 18.5 | 19.06 | +0.74% | 68,855 | 131,109,940 |
| 2024-10-21 | 18.37 | 19.25 | 18.37 | 18.92 | +4.94% | 82,331 | 154,707,820 |
| 2024-10-18 | 16.86 | 18.29 | 16.86 | 18.03 | +7.9% | 70,742 | 125,975,664 |
| 2024-10-17 | 16.56 | 17.18 | 16.56 | 16.71 | +1.21% | 23,419 | 39,550,946 |
| 2024-10-16 | 16.31 | 17.16 | 16.3 | 16.51 | -1.08% | 22,285 | 37,017,098 |
| 2024-10-15 | 16.65 | 17.06 | 16.48 | 16.69 | -0.12% | 28,039 | 46,951,853 |
| 2024-10-14 | 16.26 | 16.78 | 16.08 | 16.71 | +4.7% | 26,381 | 43,532,044 |
| 2024-10-11 | 17.04 | 17.26 | 15.87 | 15.96 | -7.16% | 26,038 | 42,629,629 |
| 2024-10-10 | 17.5 | 17.78 | 16.75 | 17.19 | +0.41% | 35,861 | 61,894,833 |
| 2024-10-09 | 18.28 | 18.28 | 17.06 | 17.12 | -9.42% | 50,753 | 89,673,048 |
| 2024-10-08 | 20 | 20 | 17.31 | 18.9 | +12.17% | 78,921 | 146,352,594 |
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：