股票概览
18.55
-1.28%
-0.24
18.51
开盘价
18.88
最高价
18.18
最低价
427,991
成交量
数据更新至: 2024-10-31
技术指标
19.25
MA5 (5日均线)
18.83
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 | 18.51 | 18.88 | 18.18 | 18.55 | -1.28% | 427,991 | 793,325,872 |
| 2024-10-30 | 19 | 19.28 | 18.21 | 18.79 | -4.62% | 525,995 | 988,331,710 |
| 2024-10-29 | 19 | 19.88 | 18.58 | 19.7 | +2.07% | 677,874 | 1,306,178,686 |
| 2024-10-28 | 20.11 | 21.9 | 19.22 | 19.3 | -3.11% | 982,384 | 1,993,764,713 |
| 2024-10-25 | 18.44 | 20.51 | 18.12 | 19.92 | +5.9% | 856,595 | 1,675,367,985 |
| 2024-10-24 | 17.6 | 19.19 | 17.44 | 18.81 | +4.44% | 600,554 | 1,109,334,909 |
| 2024-10-23 | 17.95 | 18.74 | 17.85 | 18.01 | -1.1% | 575,726 | 1,056,056,278 |
| 2024-10-22 | 19.18 | 19.3 | 17.9 | 18.21 | -9.9% | 884,033 | 1,644,167,794 |
| 2024-10-21 | 17.18 | 20.21 | 16.95 | 20.21 | +20.01% | 1,157,925 | 2,206,321,966 |
| 2024-10-18 | 15.34 | 17.23 | 15.33 | 16.84 | +7.54% | 635,128 | 1,042,632,029 |
| 2024-10-17 | 16.09 | 16.55 | 15.58 | 15.66 | -2.37% | 535,904 | 860,965,609 |
| 2024-10-16 | 15.46 | 17.5 | 15.22 | 16.04 | +2.82% | 698,544 | 1,141,408,627 |
| 2024-10-15 | 15.05 | 15.97 | 14.75 | 15.6 | +3.24% | 528,537 | 817,818,805 |
| 2024-10-14 | 14.22 | 15.16 | 14.07 | 15.11 | +6.78% | 330,852 | 483,252,618 |
| 2024-10-11 | 14.76 | 15.13 | 13.83 | 14.15 | -6.48% | 341,009 | 491,443,736 |
| 2024-10-10 | 15.96 | 16.28 | 14.84 | 15.13 | -1.75% | 404,180 | 624,646,199 |
| 2024-10-09 | 16.71 | 17.78 | 15.4 | 15.4 | -12.15% | 678,853 | 1,132,383,328 |
| 2024-10-08 | 17.5 | 17.53 | 15.8 | 17.53 | +19.99% | 734,600 | 1,267,437,088 |
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：