股票概览
19.21
+1.69%
+0.32
18.76
开盘价
20.26
最高价
18.56
最低价
361,731
成交量
数据更新至: 2024-10-31
技术指标
18.54
MA5 (5日均线)
18.54
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 | 18.76 | 20.26 | 18.56 | 19.21 | +1.69% | 361,731 | 701,333,846 |
| 2024-10-30 | 17.81 | 18.89 | 17.6 | 18.89 | +5.35% | 247,241 | 453,454,725 |
| 2024-10-29 | 18.45 | 18.65 | 17.93 | 17.93 | -3.34% | 168,490 | 307,346,260 |
| 2024-10-28 | 18.14 | 18.81 | 18.09 | 18.55 | +2.32% | 214,402 | 394,314,281 |
| 2024-10-25 | 18.44 | 18.64 | 18.04 | 18.13 | -0.49% | 187,280 | 341,521,104 |
| 2024-10-24 | 18.7 | 18.8 | 17.8 | 18.22 | -4.51% | 251,772 | 458,950,748 |
| 2024-10-23 | 18.86 | 19.95 | 18.6 | 19.08 | -5.03% | 419,626 | 803,623,568 |
| 2024-10-22 | 17.95 | 21.55 | 17.69 | 20.09 | +11.86% | 634,870 | 1,288,217,669 |
| 2024-10-21 | 17.08 | 18.5 | 17.08 | 17.96 | +3.52% | 288,485 | 515,041,237 |
| 2024-10-18 | 16.1 | 17.99 | 16 | 17.35 | +8.71% | 281,509 | 480,745,559 |
| 2024-10-17 | 16 | 16.4 | 15.88 | 15.96 | +0.63% | 115,950 | 187,627,701 |
| 2024-10-16 | 15.7 | 16.25 | 15.63 | 15.86 | -1.92% | 110,287 | 175,465,481 |
| 2024-10-15 | 16.68 | 17.16 | 16.09 | 16.17 | -3% | 177,099 | 294,588,837 |
| 2024-10-14 | 15.88 | 16.75 | 15.4 | 16.67 | +5.84% | 168,333 | 271,220,953 |
| 2024-10-11 | 16.4 | 16.66 | 15.45 | 15.75 | -6.58% | 194,624 | 311,396,829 |
| 2024-10-10 | 17.44 | 18.19 | 16.49 | 16.86 | -6.28% | 251,813 | 434,649,520 |
| 2024-10-09 | 18.98 | 20.59 | 17.77 | 17.99 | -0.33% | 500,903 | 968,005,518 |
| 2024-10-08 | 18.05 | 18.05 | 16.54 | 18.05 | +20.01% | 369,586 | 650,700,909 |
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：