股票概览
18.37
+3.2%
+0.57
18.06
开盘价
18.67
最高价
17.78
最低价
282,979
成交量
数据更新至: 2024-10-31
技术指标
18.32
MA5 (5日均线)
17.52
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 | 18.06 | 18.67 | 17.78 | 18.37 | +3.2% | 282,979 | 515,945,296 |
| 2024-10-30 | 17.05 | 18.25 | 17.04 | 17.8 | +1.89% | 264,194 | 469,340,711 |
| 2024-10-29 | 18.36 | 18.73 | 17.44 | 17.47 | -9.86% | 390,025 | 700,513,840 |
| 2024-10-28 | 18.49 | 20.49 | 18.49 | 19.38 | +4.19% | 504,589 | 984,318,508 |
| 2024-10-25 | 18.99 | 20.76 | 18.12 | 18.6 | +5.68% | 569,174 | 1,087,134,905 |
| 2024-10-24 | 16.72 | 17.97 | 16.13 | 17.6 | +6.15% | 419,937 | 729,152,968 |
| 2024-10-23 | 16.33 | 17.16 | 16.33 | 16.58 | -0.96% | 236,897 | 396,558,298 |
| 2024-10-22 | 17.44 | 17.5 | 16.38 | 16.74 | -1.18% | 316,752 | 532,819,427 |
| 2024-10-21 | 15.84 | 17.13 | 15.76 | 16.94 | +7.62% | 321,351 | 534,453,509 |
| 2024-10-18 | 14.81 | 16.16 | 14.75 | 15.74 | +5.5% | 231,763 | 360,018,830 |
| 2024-10-17 | 15.1 | 15.5 | 14.9 | 14.92 | -0.53% | 128,326 | 195,373,706 |
| 2024-10-16 | 14.84 | 15.56 | 14.82 | 15 | -1.77% | 124,583 | 187,490,000 |
| 2024-10-15 | 15 | 15.92 | 14.75 | 15.27 | +0.53% | 184,839 | 284,118,616 |
| 2024-10-14 | 14.57 | 15.36 | 14.39 | 15.19 | +5.49% | 135,069 | 201,043,125 |
| 2024-10-11 | 15.51 | 15.51 | 14.14 | 14.4 | -7.16% | 162,938 | 238,878,329 |
| 2024-10-10 | 16 | 16.45 | 15.39 | 15.51 | 0% | 168,746 | 267,045,682 |
| 2024-10-09 | 16.82 | 17.35 | 15.46 | 15.51 | -13.83% | 256,980 | 423,107,584 |
| 2024-10-08 | 18 | 18 | 15.84 | 18 | +19.92% | 337,664 | 576,492,884 |
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：