股票概览
18.78
+2.23%
+0.41
18.49
开盘价
18.89
最高价
18.33
最低价
354,493
成交量
数据更新至: 2024-10-31
技术指标
19.14
MA5 (5日均线)
19.08
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 | 18.49 | 18.89 | 18.33 | 18.78 | +2.23% | 354,493 | 661,494,776 |
| 2024-10-30 | 18.7 | 18.98 | 18.14 | 18.37 | -3.37% | 455,872 | 844,700,971 |
| 2024-10-29 | 19.79 | 20.14 | 18.98 | 19.01 | -3.4% | 455,665 | 882,559,184 |
| 2024-10-28 | 19.99 | 20.2 | 19.39 | 19.68 | -0.91% | 450,407 | 885,211,711 |
| 2024-10-25 | 18.95 | 20.18 | 18.95 | 19.86 | +6.32% | 741,572 | 1,456,749,488 |
| 2024-10-24 | 19.31 | 19.37 | 18.65 | 18.68 | -4.3% | 372,648 | 703,203,566 |
| 2024-10-23 | 19.2 | 19.97 | 18.88 | 19.52 | +2.04% | 589,268 | 1,145,806,998 |
| 2024-10-22 | 18.99 | 19.27 | 18.75 | 19.13 | -0.47% | 418,407 | 794,106,746 |
| 2024-10-21 | 18.89 | 19.67 | 18.7 | 19.22 | +3.84% | 656,302 | 1,253,004,304 |
| 2024-10-18 | 17.11 | 19.17 | 17.04 | 18.51 | +7.93% | 673,605 | 1,214,371,645 |
| 2024-10-17 | 17.52 | 17.71 | 17.11 | 17.15 | -0.75% | 312,839 | 545,102,278 |
| 2024-10-16 | 17.3 | 17.64 | 17.18 | 17.28 | -2.65% | 342,149 | 594,259,453 |
| 2024-10-15 | 18.25 | 18.54 | 17.75 | 17.75 | -3.64% | 400,360 | 725,154,441 |
| 2024-10-14 | 18.06 | 18.57 | 17.59 | 18.42 | +2.16% | 502,534 | 911,689,186 |
| 2024-10-11 | 19.25 | 19.4 | 17.73 | 18.03 | -7.54% | 624,222 | 1,144,677,617 |
| 2024-10-10 | 20.33 | 21.18 | 19.5 | 19.5 | -3.7% | 703,438 | 1,416,068,134 |
| 2024-10-09 | 22 | 23.16 | 20.24 | 20.25 | -12.79% | 1,102,757 | 2,391,121,101 |
| 2024-10-08 | 23.22 | 23.22 | 20.63 | 23.22 | +20% | 1,484,318 | 3,323,295,421 |
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：