股票概览
22.92
+20%
+3.82
19.18
开盘价
22.92
最高价
19.11
最低价
259,549
成交量
数据更新至: 2024-10-31
技术指标
19.54
MA5 (5日均线)
19.32
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 | 19.18 | 22.92 | 19.11 | 22.92 | +20% | 259,549 | 558,091,682 |
| 2024-10-30 | 18.7 | 19.7 | 18.2 | 19.1 | +2.36% | 90,930 | 171,990,338 |
| 2024-10-29 | 19.39 | 19.49 | 18.66 | 18.66 | -0.69% | 106,606 | 202,942,490 |
| 2024-10-28 | 18.65 | 19.6 | 18.1 | 18.79 | +3.19% | 123,540 | 234,309,712 |
| 2024-10-25 | 19.2 | 19.2 | 18.08 | 18.21 | +1.34% | 127,309 | 236,327,473 |
| 2024-10-24 | 17.71 | 18.48 | 17.58 | 17.97 | -0.66% | 110,936 | 199,860,933 |
| 2024-10-23 | 19.02 | 19.44 | 17.78 | 18.09 | -5.68% | 162,017 | 300,623,277 |
| 2024-10-22 | 19.61 | 19.69 | 18.33 | 19.18 | -3.03% | 174,482 | 330,303,047 |
| 2024-10-21 | 20.49 | 21.7 | 19.3 | 19.78 | -3.51% | 314,049 | 635,244,128 |
| 2024-10-18 | 17.74 | 20.63 | 17.2 | 20.5 | +15.62% | 285,864 | 548,162,797 |
| 2024-10-17 | 18.89 | 19.38 | 17.6 | 17.73 | -4.78% | 183,906 | 337,806,770 |
| 2024-10-16 | 18.14 | 18.89 | 17.85 | 18.62 | +0.7% | 174,037 | 320,245,136 |
| 2024-10-15 | 16.99 | 19.33 | 16.72 | 18.49 | +5.84% | 316,352 | 576,928,179 |
| 2024-10-14 | 15.18 | 17.68 | 14.32 | 17.47 | +15.24% | 288,510 | 456,312,759 |
| 2024-10-11 | 14.29 | 16.8 | 14.29 | 15.16 | -13.12% | 320,483 | 495,656,472 |
| 2024-10-10 | 19.97 | 21.58 | 16.63 | 17.45 | -3.8% | 563,252 | 1,089,556,218 |
| 2024-10-09 | 17 | 18.14 | 15.56 | 18.14 | +19.97% | 315,064 | 556,793,723 |
| 2024-10-08 | 15.12 | 15.12 | 15.12 | 15.12 | +20% | 33,989 | 51,390,627 |
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：