股票概览
18.23
-3.49%
-0.66
18.39
开盘价
19.06
最高价
17.69
最低价
203,510
成交量
数据更新至: 2024-10-31
技术指标
18.67
MA5 (5日均线)
18.17
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 | 18.39 | 19.06 | 17.69 | 18.23 | -3.49% | 203,510 | 371,870,365 |
| 2024-10-30 | 18.5 | 19.8 | 18.11 | 18.89 | -0.05% | 241,262 | 458,021,429 |
| 2024-10-29 | 18.95 | 19.39 | 18.35 | 18.9 | -0.37% | 182,620 | 343,895,106 |
| 2024-10-28 | 18.03 | 19.2 | 18.03 | 18.97 | +3.32% | 182,373 | 342,082,094 |
| 2024-10-25 | 17.52 | 18.9 | 17.52 | 18.36 | +2.63% | 165,790 | 303,071,411 |
| 2024-10-24 | 17.6 | 18.5 | 17.55 | 17.89 | +0.34% | 105,452 | 188,915,377 |
| 2024-10-23 | 17.74 | 18.49 | 17.43 | 17.83 | -0.94% | 159,835 | 285,853,643 |
| 2024-10-22 | 17.6 | 19.39 | 17.22 | 18 | +1.52% | 222,897 | 410,481,763 |
| 2024-10-21 | 16.9 | 18.06 | 16.76 | 17.73 | +5.04% | 163,116 | 284,770,801 |
| 2024-10-18 | 16 | 17.5 | 16 | 16.88 | +4.33% | 132,295 | 222,144,726 |
| 2024-10-17 | 16.84 | 16.84 | 16.06 | 16.18 | -4.2% | 105,737 | 172,851,348 |
| 2024-10-16 | 15.45 | 17 | 15.45 | 16.89 | +7.65% | 138,526 | 229,591,420 |
| 2024-10-15 | 16 | 16.19 | 15.63 | 15.69 | -2.3% | 44,559 | 70,997,467 |
| 2024-10-14 | 15.47 | 16.08 | 15.38 | 16.06 | +4.02% | 50,291 | 79,319,477 |
| 2024-10-11 | 16.04 | 16.22 | 15.15 | 15.44 | -5.74% | 64,056 | 100,293,360 |
| 2024-10-10 | 16.28 | 16.95 | 16.17 | 16.38 | +1.11% | 69,097 | 114,512,604 |
| 2024-10-09 | 17.56 | 17.65 | 16.17 | 16.2 | -12.2% | 111,954 | 190,190,795 |
| 2024-10-08 | 19.5 | 19.8 | 17.29 | 18.45 | +10.08% | 189,713 | 350,113,231 |
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：