股票概览
18.19
-1.36%
-0.25
18.2
开盘价
18.99
最高价
17.69
最低价
843,688
成交量
数据更新至: 2024-10-31
技术指标
18.20
MA5 (5日均线)
17.30
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 | 18.2 | 18.99 | 17.69 | 18.19 | -1.36% | 843,688 | 1,560,970,599 |
| 2024-10-30 | 16.5 | 19 | 16.5 | 18.44 | +5.55% | 877,214 | 1,597,119,990 |
| 2024-10-29 | 18.19 | 18.79 | 17.45 | 17.47 | -9.2% | 865,141 | 1,556,465,303 |
| 2024-10-28 | 18.11 | 20.48 | 17.82 | 19.24 | +8.95% | 1,022,169 | 1,942,422,458 |
| 2024-10-25 | 17.2 | 19.25 | 17.08 | 17.66 | -0.9% | 904,269 | 1,646,938,179 |
| 2024-10-24 | 17.41 | 18.22 | 16.42 | 17.82 | +0.96% | 868,678 | 1,502,575,867 |
| 2024-10-23 | 15.81 | 19.25 | 15.48 | 17.65 | +7.56% | 1,189,257 | 2,039,847,121 |
| 2024-10-22 | 16.99 | 19.44 | 16.27 | 16.41 | -0.06% | 1,421,398 | 2,460,865,711 |
| 2024-10-21 | 13.97 | 16.42 | 13.69 | 16.42 | +20.03% | 1,027,657 | 1,600,590,357 |
| 2024-10-18 | 12 | 14.01 | 12 | 13.68 | +11.22% | 711,142 | 940,877,548 |
| 2024-10-17 | 12.2 | 12.77 | 12.07 | 12.3 | +1.65% | 377,168 | 471,114,174 |
| 2024-10-16 | 11.88 | 12.5 | 11.8 | 12.1 | -1.94% | 266,358 | 322,419,311 |
| 2024-10-15 | 12.01 | 12.82 | 11.8 | 12.34 | +1.15% | 426,510 | 527,618,073 |
| 2024-10-14 | 11.58 | 12.21 | 11.58 | 12.2 | +6.36% | 288,303 | 344,518,876 |
| 2024-10-11 | 12.35 | 12.35 | 11.27 | 11.47 | -7.5% | 271,549 | 315,663,521 |
| 2024-10-10 | 12.3 | 13.14 | 12.13 | 12.4 | +0.16% | 344,259 | 433,798,436 |
| 2024-10-09 | 14.1 | 14.25 | 12.38 | 12.38 | -19.56% | 547,766 | 737,132,284 |
| 2024-10-08 | 15.34 | 15.4 | 13.4 | 15.39 | +18.84% | 671,440 | 984,584,214 |
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：