股票概览
19.31
+4.95%
+0.91
18.41
开盘价
20
最高价
18.06
最低价
614,580
成交量
数据更新至: 2024-10-31
技术指标
18.97
MA5 (5日均线)
18.89
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 | 18.41 | 20 | 18.06 | 19.31 | +4.95% | 614,580 | 1,179,139,128 |
| 2024-10-30 | 18.2 | 18.99 | 17.83 | 18.4 | -2.85% | 492,450 | 901,793,191 |
| 2024-10-29 | 19.27 | 19.88 | 18.75 | 18.94 | -2.87% | 544,390 | 1,047,617,081 |
| 2024-10-28 | 18.88 | 19.75 | 18.57 | 19.5 | +4.17% | 620,481 | 1,198,598,668 |
| 2024-10-25 | 18.99 | 19.2 | 18.57 | 18.72 | -1.84% | 496,859 | 933,758,990 |
| 2024-10-24 | 19.65 | 20.01 | 18.81 | 19.07 | -2.26% | 541,546 | 1,042,542,472 |
| 2024-10-23 | 19.5 | 21.26 | 19.1 | 19.51 | -1.66% | 1,005,970 | 2,016,893,604 |
| 2024-10-22 | 18 | 22.3 | 17.78 | 19.84 | +6.78% | 1,142,779 | 2,276,982,548 |
| 2024-10-21 | 17.3 | 18.65 | 17.27 | 18.58 | +9.36% | 709,632 | 1,287,497,732 |
| 2024-10-18 | 16.23 | 17.49 | 16.1 | 16.99 | +3.41% | 450,699 | 761,393,378 |
| 2024-10-17 | 16.53 | 17 | 16.4 | 16.43 | +1.36% | 397,447 | 664,382,444 |
| 2024-10-16 | 16.3 | 16.65 | 15.96 | 16.21 | -2.93% | 351,942 | 573,770,899 |
| 2024-10-15 | 16.48 | 17.58 | 16.33 | 16.7 | -0.77% | 590,951 | 1,006,703,094 |
| 2024-10-14 | 15.6 | 16.85 | 15.5 | 16.83 | +9.36% | 484,766 | 786,052,857 |
| 2024-10-11 | 16.39 | 16.39 | 15.04 | 15.39 | -6.1% | 378,308 | 588,719,233 |
| 2024-10-10 | 16.3 | 17.29 | 16.01 | 16.39 | +1.17% | 487,938 | 809,163,829 |
| 2024-10-09 | 17.65 | 18.32 | 15.66 | 16.2 | -12.9% | 729,440 | 1,230,836,622 |
| 2024-10-08 | 19 | 19 | 16.7 | 18.6 | +15.67% | 737,253 | 1,326,518,580 |
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：