股票概览
19.09
+3.36%
+0.62
18.45
开盘价
19.68
最高价
18.28
最低价
436,386
成交量
数据更新至: 2024-10-31
技术指标
18.12
MA5 (5日均线)
17.76
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 | 18.45 | 19.68 | 18.28 | 19.09 | +3.36% | 436,386 | 833,155,751 |
| 2024-10-30 | 17.71 | 18.8 | 17.57 | 18.47 | +3.71% | 395,096 | 722,407,502 |
| 2024-10-29 | 18.2 | 18.27 | 17.78 | 17.81 | -2.09% | 273,852 | 492,257,299 |
| 2024-10-28 | 17.6 | 18.58 | 17.6 | 18.19 | +6.87% | 514,939 | 940,382,019 |
| 2024-10-25 | 16.81 | 17.1 | 16.69 | 17.02 | +1.49% | 198,358 | 335,043,626 |
| 2024-10-24 | 16.8 | 16.9 | 16.51 | 16.77 | -1.06% | 187,352 | 312,259,601 |
| 2024-10-23 | 17.35 | 17.67 | 16.8 | 16.95 | -2.14% | 368,145 | 634,693,838 |
| 2024-10-22 | 18.65 | 18.69 | 17.11 | 17.32 | -6.88% | 429,968 | 759,391,169 |
| 2024-10-21 | 17.49 | 18.76 | 17.38 | 18.6 | +7.14% | 461,192 | 839,285,989 |
| 2024-10-18 | 16.98 | 17.87 | 16.88 | 17.36 | +2.3% | 335,392 | 581,859,270 |
| 2024-10-17 | 16.95 | 17.29 | 16.72 | 16.97 | +1.37% | 274,822 | 468,519,456 |
| 2024-10-16 | 16.65 | 17.04 | 16.56 | 16.74 | -1.47% | 237,514 | 398,751,811 |
| 2024-10-15 | 16.48 | 17.9 | 16.3 | 16.99 | +2.16% | 506,511 | 879,266,820 |
| 2024-10-14 | 16.01 | 16.75 | 15.9 | 16.63 | +4.92% | 319,805 | 522,020,235 |
| 2024-10-11 | 16.25 | 16.43 | 15.6 | 15.85 | -3.53% | 232,792 | 371,356,075 |
| 2024-10-10 | 17.06 | 17.4 | 16.28 | 16.43 | -3.24% | 312,748 | 521,860,383 |
| 2024-10-09 | 17.96 | 18 | 16.68 | 16.98 | -7.82% | 463,403 | 807,916,529 |
| 2024-10-08 | 18.82 | 18.82 | 17.01 | 18.42 | +7.66% | 682,729 | 1,234,099,897 |
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：