股票概览
18.06
-3.47%
-0.65
18.52
开盘价
18.69
最高价
18
最低价
422,234
成交量
数据更新至: 2024-10-31
技术指标
18.42
MA5 (5日均线)
18.78
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 | 18.52 | 18.69 | 18 | 18.06 | -3.47% | 422,234 | 771,068,445 |
| 2024-10-30 | 19 | 19.07 | 18.36 | 18.71 | +0.32% | 349,230 | 654,723,429 |
| 2024-10-29 | 18.35 | 19.03 | 18.1 | 18.65 | +1.75% | 372,500 | 695,102,041 |
| 2024-10-28 | 18.25 | 18.46 | 18.18 | 18.33 | -0.16% | 283,736 | 519,275,608 |
| 2024-10-25 | 18.6 | 18.74 | 18.25 | 18.36 | -2.29% | 268,844 | 494,596,160 |
| 2024-10-24 | 18.83 | 19.09 | 18.46 | 18.79 | -2.59% | 414,764 | 777,077,611 |
| 2024-10-23 | 19.72 | 19.99 | 19.25 | 19.29 | -0.62% | 410,582 | 801,409,379 |
| 2024-10-22 | 19.3 | 19.72 | 18.96 | 19.41 | +0.05% | 361,023 | 701,598,055 |
| 2024-10-21 | 19.19 | 19.62 | 18.91 | 19.4 | +3.03% | 486,367 | 939,302,570 |
| 2024-10-18 | 18.5 | 19.1 | 18.5 | 18.83 | +3.18% | 701,883 | 1,320,928,493 |
| 2024-10-17 | 18.2 | 18.48 | 18.01 | 18.25 | +0.16% | 482,538 | 880,992,527 |
| 2024-10-16 | 17.6 | 18.28 | 17.51 | 18.22 | +4.23% | 584,581 | 1,054,760,169 |
| 2024-10-15 | 17.82 | 17.93 | 17.42 | 17.48 | -3.37% | 428,637 | 756,302,925 |
| 2024-10-14 | 17.31 | 18.29 | 17.15 | 18.09 | +3.14% | 608,034 | 1,090,414,985 |
| 2024-10-11 | 17.4 | 18.09 | 17.28 | 17.54 | +1.86% | 629,609 | 1,117,102,950 |
| 2024-10-10 | 16.72 | 17.6 | 16.72 | 17.22 | +0.94% | 645,792 | 1,114,642,072 |
| 2024-10-09 | 17.85 | 18.56 | 16.96 | 17.06 | -6.72% | 843,942 | 1,501,314,794 |
| 2024-10-08 | 19.67 | 20 | 17.4 | 18.29 | -1.72% | 1,568,373 | 2,913,926,991 |
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：