股票概览
18.26
-1.93%
-0.36
19.15
开盘价
19.15
最高价
18.05
最低价
440,794
成交量
数据更新至: 2024-10-31
技术指标
18.09
MA5 (5日均线)
17.97
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 | 19.15 | 19.15 | 18.05 | 18.26 | -1.93% | 440,794 | 810,518,455 |
| 2024-10-30 | 17.99 | 18.96 | 17.89 | 18.62 | +4.9% | 478,608 | 883,135,888 |
| 2024-10-29 | 18.52 | 18.63 | 17.73 | 17.75 | -2.74% | 290,263 | 525,898,191 |
| 2024-10-28 | 17.56 | 18.3 | 17.2 | 18.25 | +3.93% | 315,986 | 564,043,423 |
| 2024-10-25 | 17.55 | 17.65 | 17.2 | 17.56 | +0.11% | 206,021 | 358,975,213 |
| 2024-10-24 | 17.35 | 17.77 | 17.09 | 17.54 | +0.63% | 164,646 | 287,571,154 |
| 2024-10-23 | 17.7 | 17.95 | 17.37 | 17.43 | -1.8% | 198,802 | 350,937,516 |
| 2024-10-22 | 18 | 18.14 | 17.42 | 17.75 | -2.63% | 305,625 | 544,781,259 |
| 2024-10-21 | 18.47 | 18.95 | 17.97 | 18.23 | -0.27% | 529,798 | 976,722,424 |
| 2024-10-18 | 17.3 | 18.48 | 17.24 | 18.28 | +6.03% | 477,982 | 862,069,310 |
| 2024-10-17 | 16.8 | 17.68 | 16.75 | 17.24 | +3.3% | 278,381 | 480,974,935 |
| 2024-10-16 | 16.58 | 17.06 | 16.5 | 16.69 | -2.34% | 186,829 | 312,979,578 |
| 2024-10-15 | 17 | 18.24 | 16.71 | 17.09 | +0.35% | 380,056 | 666,734,784 |
| 2024-10-14 | 15.79 | 17.11 | 15.33 | 17.03 | +8.2% | 283,348 | 462,386,368 |
| 2024-10-11 | 16.64 | 16.75 | 15.52 | 15.74 | -6.31% | 183,850 | 294,388,045 |
| 2024-10-10 | 17.21 | 17.77 | 16.75 | 16.8 | -1.52% | 238,633 | 412,385,767 |
| 2024-10-09 | 18.54 | 18.97 | 17.06 | 17.06 | -12.15% | 362,650 | 657,798,442 |
| 2024-10-08 | 20 | 20 | 17.43 | 19.42 | +13.83% | 552,077 | 1,050,963,671 |
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：