股票概览
21.06
+14.64%
+2.69
18.4
开盘价
22.04
最高价
17.82
最低价
470,375
成交量
数据更新至: 2024-10-31
技术指标
18.81
MA5 (5日均线)
18.83
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 | 18.4 | 22.04 | 17.82 | 21.06 | +14.64% | 470,375 | 949,917,257 |
| 2024-10-30 | 17.79 | 18.72 | 17.55 | 18.37 | +2.45% | 131,065 | 237,441,825 |
| 2024-10-29 | 18.25 | 18.28 | 17.52 | 17.93 | -1.27% | 126,099 | 225,511,692 |
| 2024-10-28 | 18 | 18.27 | 17.84 | 18.16 | -1.89% | 143,979 | 259,841,577 |
| 2024-10-25 | 18.78 | 18.98 | 18.3 | 18.51 | -1.7% | 128,236 | 238,513,955 |
| 2024-10-24 | 18.4 | 19.26 | 18.28 | 18.83 | +2.34% | 130,022 | 244,584,374 |
| 2024-10-23 | 18.7 | 19.05 | 18.35 | 18.4 | -1.92% | 119,729 | 223,334,169 |
| 2024-10-22 | 19.28 | 19.28 | 18.41 | 18.76 | -2.95% | 157,020 | 294,088,262 |
| 2024-10-21 | 18.59 | 19.49 | 18.4 | 19.33 | +2.28% | 255,447 | 484,991,243 |
| 2024-10-18 | 17.4 | 19.5 | 17.4 | 18.9 | +6.48% | 255,788 | 478,536,717 |
| 2024-10-17 | 18.4 | 18.4 | 17.75 | 17.75 | -6.58% | 228,398 | 411,727,966 |
| 2024-10-16 | 18.18 | 19.86 | 18.11 | 19 | +1.77% | 312,215 | 596,049,458 |
| 2024-10-15 | 17.29 | 19.05 | 16.98 | 18.67 | +8.04% | 187,722 | 338,077,087 |
| 2024-10-14 | 16.8 | 17.36 | 16.22 | 17.28 | +5.69% | 91,188 | 153,676,156 |
| 2024-10-11 | 17.07 | 17.19 | 16.09 | 16.35 | -4.44% | 66,122 | 109,145,285 |
| 2024-10-10 | 17.34 | 17.93 | 17 | 17.11 | -0.93% | 77,355 | 134,889,417 |
| 2024-10-09 | 18.53 | 18.6 | 17 | 17.27 | -11.12% | 128,143 | 228,531,395 |
| 2024-10-08 | 21 | 21 | 17.8 | 19.43 | +10.4% | 184,881 | 354,586,033 |
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：