股票概览
18.49
+1.15%
+0.21
18.3
开盘价
18.81
最高价
18
最低价
228,649
成交量
数据更新至: 2024-10-31
技术指标
18.78
MA5 (5日均线)
18.31
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 | 18.3 | 18.81 | 18 | 18.49 | +1.15% | 228,649 | 423,692,550 |
| 2024-10-30 | 18.55 | 18.78 | 18.08 | 18.28 | -3.64% | 208,201 | 381,338,165 |
| 2024-10-29 | 20 | 20.28 | 18.96 | 18.97 | -5.06% | 383,242 | 747,717,739 |
| 2024-10-28 | 18.45 | 19.98 | 18.28 | 19.98 | +10.02% | 381,714 | 732,570,899 |
| 2024-10-25 | 17.19 | 18.64 | 17.11 | 18.16 | +5.58% | 295,694 | 537,527,131 |
| 2024-10-24 | 18.3 | 18.36 | 17.1 | 17.2 | -6.52% | 265,904 | 461,490,418 |
| 2024-10-23 | 20.66 | 20.66 | 18.25 | 18.4 | -2.02% | 498,595 | 973,355,764 |
| 2024-10-22 | 18.78 | 18.78 | 18.78 | 18.78 | +10.02% | 87,771 | 164,833,318 |
| 2024-10-21 | 17.4 | 18.03 | 17.03 | 17.07 | -4.1% | 316,642 | 545,954,483 |
| 2024-10-18 | 17 | 18.22 | 17 | 17.8 | -3.89% | 437,138 | 775,666,904 |
| 2024-10-17 | 19.13 | 19.13 | 18.08 | 18.52 | +6.5% | 591,600 | 1,110,370,546 |
| 2024-10-16 | 15.51 | 17.39 | 15.51 | 17.39 | +9.99% | 248,537 | 424,139,560 |
| 2024-10-15 | 15.5 | 16.4 | 15.38 | 15.81 | +4.15% | 300,225 | 480,981,648 |
| 2024-10-14 | 14.5 | 15.18 | 14.38 | 15.18 | +10% | 150,524 | 223,165,343 |
| 2024-10-11 | 14.21 | 14.21 | 13.67 | 13.8 | -2.82% | 64,192 | 89,400,366 |
| 2024-10-10 | 14.39 | 14.64 | 13.93 | 14.2 | -0.42% | 93,980 | 134,201,809 |
| 2024-10-09 | 14.5 | 14.54 | 13.66 | 14.26 | -4.04% | 136,882 | 194,084,006 |
| 2024-10-08 | 15.17 | 15.17 | 13.91 | 14.86 | +7.76% | 174,424 | 256,915,095 |
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：