股票概览
18.42
+1.21%
+0.22
18.11
开盘价
18.79
最高价
17.85
最低价
257,791
成交量
数据更新至: 2024-10-31
技术指标
18.45
MA5 (5日均线)
17.91
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 | 18.11 | 18.79 | 17.85 | 18.42 | +1.21% | 257,791 | 470,810,707 |
| 2024-10-30 | 18.1 | 18.46 | 18.03 | 18.2 | -1.09% | 155,754 | 283,429,326 |
| 2024-10-29 | 19.45 | 19.66 | 18.33 | 18.4 | -4.61% | 303,845 | 572,478,857 |
| 2024-10-28 | 17.88 | 19.5 | 17.63 | 19.29 | +7.53% | 355,313 | 664,072,558 |
| 2024-10-25 | 17.11 | 18.3 | 16.97 | 17.94 | +2.81% | 339,888 | 601,052,614 |
| 2024-10-24 | 17.61 | 17.92 | 17.31 | 17.45 | -1.58% | 179,647 | 314,733,634 |
| 2024-10-23 | 18.75 | 18.8 | 17.63 | 17.73 | -3.54% | 430,755 | 775,244,664 |
| 2024-10-22 | 16.68 | 18.38 | 16.66 | 18.38 | +9.99% | 413,625 | 736,691,126 |
| 2024-10-21 | 16.66 | 17 | 16.52 | 16.71 | +1.03% | 213,780 | 358,117,563 |
| 2024-10-18 | 15.93 | 16.97 | 15.82 | 16.54 | +1.53% | 268,333 | 436,883,265 |
| 2024-10-17 | 16.42 | 16.87 | 16.2 | 16.29 | +3.76% | 275,305 | 455,267,692 |
| 2024-10-16 | 15.59 | 15.9 | 15.45 | 15.7 | +0.38% | 80,124 | 126,030,801 |
| 2024-10-15 | 15.72 | 16.12 | 15.48 | 15.64 | -1.2% | 115,454 | 182,587,787 |
| 2024-10-14 | 15.34 | 15.98 | 15.34 | 15.83 | +3.19% | 127,300 | 199,722,777 |
| 2024-10-11 | 16.17 | 16.18 | 15.08 | 15.34 | -4.54% | 148,444 | 231,983,820 |
| 2024-10-10 | 15.43 | 16.79 | 15.4 | 16.07 | +4.15% | 239,984 | 386,232,774 |
| 2024-10-09 | 16.4 | 16.4 | 15.36 | 15.43 | -7.72% | 223,418 | 352,369,645 |
| 2024-10-08 | 17.64 | 17.64 | 16 | 16.72 | +4.24% | 377,242 | 629,939,918 |
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：