股票概览
19.34
+1.52%
+0.29
18.96
开盘价
19.51
最高价
18.92
最低价
12,545
成交量
数据更新至: 2024-10-31
技术指标
19.52
MA5 (5日均线)
19.54
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 | 18.96 | 19.51 | 18.92 | 19.34 | +1.52% | 12,545 | 24,136,023 |
| 2024-10-30 | 19.11 | 19.45 | 18.94 | 19.05 | -1.35% | 11,929 | 22,878,218 |
| 2024-10-29 | 20.02 | 20.29 | 19.31 | 19.31 | -3.83% | 18,981 | 37,437,994 |
| 2024-10-28 | 19.87 | 20.19 | 19.67 | 20.08 | +1.36% | 15,441 | 30,862,224 |
| 2024-10-25 | 19.45 | 19.86 | 19.36 | 19.81 | +1.85% | 13,151 | 25,926,265 |
| 2024-10-24 | 19.71 | 19.75 | 19.39 | 19.45 | -1.52% | 10,205 | 19,901,926 |
| 2024-10-23 | 19.72 | 19.85 | 19.5 | 19.75 | +0.61% | 16,397 | 32,313,701 |
| 2024-10-22 | 19.51 | 19.8 | 19.31 | 19.63 | -0.25% | 14,966 | 29,252,934 |
| 2024-10-21 | 19.29 | 19.99 | 19.29 | 19.68 | +2.23% | 26,400 | 51,866,486 |
| 2024-10-18 | 18.26 | 19.79 | 18.26 | 19.25 | +4.34% | 27,145 | 51,674,859 |
| 2024-10-17 | 18.75 | 18.79 | 18.35 | 18.45 | +0.11% | 14,829 | 27,579,063 |
| 2024-10-16 | 18.14 | 18.68 | 18.01 | 18.43 | +0.38% | 14,044 | 25,842,789 |
| 2024-10-15 | 19 | 19.24 | 18.34 | 18.36 | -3.67% | 20,282 | 38,197,527 |
| 2024-10-14 | 18.87 | 19.36 | 18.48 | 19.06 | +1.06% | 21,671 | 40,966,930 |
| 2024-10-11 | 20.22 | 20.22 | 18.6 | 18.86 | -6.73% | 23,905 | 45,811,641 |
| 2024-10-10 | 20.58 | 20.9 | 20 | 20.22 | +0.1% | 22,028 | 45,131,159 |
| 2024-10-09 | 21.8 | 21.85 | 20.2 | 20.2 | -10.9% | 46,764 | 98,344,655 |
| 2024-10-08 | 22.71 | 23.07 | 20.38 | 22.67 | +16.74% | 98,084 | 216,056,173 |
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：