股票概览
18.49
+1.54%
+0.28
18.13
开盘价
18.8
最高价
18.13
最低价
221,459
成交量
数据更新至: 2024-10-31
技术指标
18.78
MA5 (5日均线)
17.22
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 | 18.13 | 18.8 | 18.13 | 18.49 | +1.54% | 221,459 | 408,134,649 |
| 2024-10-30 | 18.99 | 19.11 | 17.88 | 18.21 | -2.67% | 242,390 | 442,118,296 |
| 2024-10-29 | 20 | 20.4 | 18.6 | 18.71 | -5.03% | 446,005 | 867,670,525 |
| 2024-10-28 | 19 | 20.18 | 18.5 | 19.7 | +4.95% | 587,453 | 1,142,872,493 |
| 2024-10-25 | 15.83 | 18.77 | 15.83 | 18.77 | +20.01% | 605,781 | 1,079,472,989 |
| 2024-10-24 | 15.84 | 16.1 | 15.57 | 15.64 | -1.26% | 122,974 | 194,627,728 |
| 2024-10-23 | 15.85 | 16.24 | 15.62 | 15.84 | -0.44% | 149,678 | 237,624,701 |
| 2024-10-22 | 15.64 | 15.94 | 15.41 | 15.91 | +1.73% | 135,496 | 213,078,182 |
| 2024-10-21 | 15.55 | 15.84 | 15.3 | 15.64 | +2.16% | 162,421 | 252,560,818 |
| 2024-10-18 | 14.51 | 15.82 | 14.41 | 15.31 | +5.66% | 181,483 | 273,786,555 |
| 2024-10-17 | 14.82 | 15.06 | 14.48 | 14.49 | -0.89% | 93,078 | 137,492,976 |
| 2024-10-16 | 14.52 | 14.93 | 14.47 | 14.62 | -1.28% | 103,499 | 151,874,585 |
| 2024-10-15 | 15.3 | 15.58 | 14.78 | 14.81 | -3.96% | 131,725 | 199,751,499 |
| 2024-10-14 | 15.15 | 15.46 | 14.75 | 15.42 | +1.78% | 144,234 | 218,134,654 |
| 2024-10-11 | 16.2 | 16.31 | 14.92 | 15.15 | -7.06% | 177,655 | 274,617,561 |
| 2024-10-10 | 16.5 | 17.42 | 16.26 | 16.3 | +0.37% | 208,678 | 349,021,231 |
| 2024-10-09 | 18.15 | 18.62 | 16.23 | 16.24 | -16.8% | 336,614 | 594,200,538 |
| 2024-10-08 | 19.92 | 19.92 | 17.56 | 19.52 | +17.59% | 458,613 | 866,967,807 |
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：