股票概览
18.58
-0.43%
-0.08
18.5
开盘价
18.8
最高价
18.38
最低价
104,572
成交量
数据更新至: 2024-10-31
技术指标
18.98
MA5 (5日均线)
19.16
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 | 18.5 | 18.8 | 18.38 | 18.58 | -0.43% | 104,572 | 194,272,857 |
| 2024-10-30 | 18.61 | 18.97 | 18.28 | 18.66 | -1.17% | 121,532 | 225,959,301 |
| 2024-10-29 | 19.58 | 20.08 | 18.8 | 18.88 | -3.77% | 154,825 | 300,093,212 |
| 2024-10-28 | 19.15 | 19.79 | 19.07 | 19.62 | +2.4% | 142,293 | 277,215,679 |
| 2024-10-25 | 19.14 | 19.48 | 19.04 | 19.16 | +0.63% | 125,747 | 241,825,729 |
| 2024-10-24 | 19.36 | 19.48 | 18.95 | 19.04 | -3.55% | 136,319 | 260,476,652 |
| 2024-10-23 | 19.06 | 20.5 | 19 | 19.74 | +2.55% | 238,897 | 471,484,135 |
| 2024-10-22 | 19.33 | 19.52 | 18.6 | 19.25 | -2.53% | 193,813 | 369,885,447 |
| 2024-10-21 | 19.18 | 20.25 | 18.92 | 19.75 | +4.33% | 256,804 | 503,048,736 |
| 2024-10-18 | 18.52 | 19.65 | 17.86 | 18.93 | +0.96% | 234,384 | 435,924,688 |
| 2024-10-17 | 18.7 | 19.27 | 18.48 | 18.75 | +0.37% | 186,399 | 351,605,456 |
| 2024-10-16 | 18.96 | 19.26 | 18.33 | 18.68 | -5.66% | 231,817 | 436,140,862 |
| 2024-10-15 | 18.73 | 21.5 | 18.62 | 19.8 | +1.96% | 379,980 | 748,640,604 |
| 2024-10-14 | 17.92 | 19.99 | 17.92 | 19.42 | +7.83% | 318,698 | 610,327,166 |
| 2024-10-11 | 19 | 20.1 | 17.62 | 18.01 | -11.76% | 373,702 | 705,084,434 |
| 2024-10-10 | 17.47 | 20.41 | 17.02 | 20.41 | +19.99% | 468,192 | 915,892,164 |
| 2024-10-09 | 19 | 19 | 17 | 17.01 | -14.48% | 193,195 | 348,696,197 |
| 2024-10-08 | 21.07 | 21.07 | 18.35 | 19.89 | +12.69% | 290,365 | 566,933,555 |
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：