股票概览
18.76
+1.02%
+0.19
18.73
开盘价
19.19
最高价
18.56
最低价
14,481
成交量
数据更新至: 2024-10-31
技术指标
18.76
MA5 (5日均线)
18.38
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 | 18.73 | 19.19 | 18.56 | 18.76 | +1.02% | 14,481 | 27,319,872 |
| 2024-10-30 | 18.6 | 19.11 | 18.26 | 18.57 | -0.96% | 12,567 | 23,430,077 |
| 2024-10-29 | 19.32 | 19.49 | 18.6 | 18.75 | -2.29% | 17,685 | 33,433,159 |
| 2024-10-28 | 18.54 | 19.33 | 18.54 | 19.19 | +3.51% | 14,421 | 27,419,815 |
| 2024-10-25 | 18.16 | 18.55 | 18.16 | 18.54 | +2.15% | 12,072 | 22,278,849 |
| 2024-10-24 | 18.1 | 18.2 | 17.9 | 18.15 | 0% | 9,450 | 17,044,396 |
| 2024-10-23 | 18.12 | 18.41 | 18 | 18.15 | -0.17% | 10,705 | 19,528,071 |
| 2024-10-22 | 17.92 | 18.23 | 17.71 | 18.18 | +1.51% | 11,723 | 21,220,377 |
| 2024-10-21 | 17.6 | 18.06 | 17.6 | 17.91 | +1.82% | 16,654 | 29,709,407 |
| 2024-10-18 | 17.25 | 17.87 | 17.02 | 17.59 | +2.21% | 13,354 | 23,314,456 |
| 2024-10-17 | 17.44 | 17.6 | 17.12 | 17.21 | -0.75% | 10,721 | 18,642,646 |
| 2024-10-16 | 17.1 | 17.41 | 17.04 | 17.34 | +0.93% | 8,250 | 14,247,913 |
| 2024-10-15 | 17.34 | 17.59 | 17.15 | 17.18 | -1.83% | 10,053 | 17,465,879 |
| 2024-10-14 | 17.12 | 17.5 | 16.94 | 17.5 | +3.43% | 13,831 | 23,868,049 |
| 2024-10-11 | 17.35 | 17.52 | 16.75 | 16.92 | -3.04% | 20,501 | 35,065,767 |
| 2024-10-10 | 17.48 | 17.92 | 17.2 | 17.45 | -0.17% | 23,278 | 41,054,344 |
| 2024-10-09 | 18.69 | 18.7 | 17.48 | 17.48 | -9.99% | 31,455 | 56,222,008 |
| 2024-10-08 | 20.52 | 20.52 | 18.63 | 19.42 | +3.85% | 37,573 | 72,902,044 |
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：