股票概览
18.88
-3.92%
-0.77
19.5
开盘价
20.2
最高价
18.5
最低价
1,547,207
成交量
数据更新至: 2024-10-31
技术指标
18.25
MA5 (5日均线)
17.60
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 | 19.5 | 20.2 | 18.5 | 18.88 | -3.92% | 1,547,207 | 2,939,354,104 |
| 2024-10-30 | 20.51 | 21.4 | 18.6 | 19.65 | -0.05% | 2,086,335 | 4,120,795,375 |
| 2024-10-29 | 17.15 | 19.66 | 17 | 19.66 | +20.02% | 1,924,429 | 3,656,938,058 |
| 2024-10-28 | 15.67 | 16.59 | 15.28 | 16.38 | -1.68% | 842,702 | 1,346,815,477 |
| 2024-10-25 | 16.05 | 16.79 | 16 | 16.66 | +3.09% | 725,553 | 1,193,782,137 |
| 2024-10-24 | 15.62 | 16.27 | 15.6 | 16.16 | +3.72% | 711,271 | 1,135,430,620 |
| 2024-10-23 | 16.05 | 16.96 | 15.51 | 15.58 | -8.35% | 1,098,320 | 1,772,851,154 |
| 2024-10-22 | 17.9 | 17.9 | 16.6 | 17 | -7.56% | 1,190,697 | 2,061,782,897 |
| 2024-10-21 | 17.55 | 19.33 | 17.01 | 18.39 | +4.43% | 1,745,548 | 3,208,488,223 |
| 2024-10-18 | 17 | 18.8 | 16.54 | 17.61 | -0.4% | 1,770,918 | 3,083,551,503 |
| 2024-10-17 | 17.4 | 19.44 | 17.03 | 17.68 | +1.61% | 2,179,972 | 3,944,023,883 |
| 2024-10-16 | 18.5 | 19.3 | 16.55 | 17.4 | -6.45% | 1,971,398 | 3,491,410,159 |
| 2024-10-15 | 19.03 | 20.53 | 18.33 | 18.6 | +8.71% | 2,823,727 | 5,522,282,873 |
| 2024-10-14 | 14.44 | 17.11 | 14.24 | 17.11 | +19.99% | 1,407,378 | 2,202,238,902 |
| 2024-10-11 | 14.04 | 15.17 | 13.3 | 14.26 | +3.26% | 1,540,986 | 2,187,202,772 |
| 2024-10-10 | 15.4 | 16.67 | 12.32 | 13.81 | -3.9% | 1,895,593 | 2,765,101,625 |
| 2024-10-09 | 12.86 | 15.72 | 12.52 | 14.37 | +9.69% | 1,809,177 | 2,600,906,227 |
| 2024-10-08 | 13.1 | 13.1 | 12.19 | 13.1 | +19.96% | 984,172 | 1,273,681,288 |
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：