股票概览
18.31
+1.16%
+0.21
17.9
开盘价
19.14
最高价
17.71
最低价
96,379
成交量
数据更新至: 2024-10-31
技术指标
18.56
MA5 (5日均线)
18.61
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 | 17.9 | 19.14 | 17.71 | 18.31 | +1.16% | 96,379 | 177,897,954 |
| 2024-10-30 | 18.16 | 18.7 | 17.77 | 18.1 | -0.98% | 88,233 | 160,158,441 |
| 2024-10-29 | 19.38 | 19.42 | 18.15 | 18.28 | -5.97% | 116,260 | 217,943,594 |
| 2024-10-28 | 18.65 | 19.62 | 18.61 | 19.44 | +4.07% | 124,233 | 239,567,550 |
| 2024-10-25 | 18.29 | 18.99 | 18.29 | 18.68 | +1.91% | 82,937 | 155,811,356 |
| 2024-10-24 | 18.4 | 18.72 | 18.23 | 18.33 | -0.7% | 65,259 | 120,410,375 |
| 2024-10-23 | 18.92 | 19.24 | 18.27 | 18.46 | -2.53% | 98,095 | 183,930,698 |
| 2024-10-22 | 18.77 | 19.3 | 18.72 | 18.94 | +0.21% | 97,651 | 185,133,142 |
| 2024-10-21 | 18.67 | 19.17 | 18.39 | 18.9 | +1.07% | 108,042 | 203,262,191 |
| 2024-10-18 | 18.18 | 19.26 | 17.9 | 18.7 | +0.11% | 147,980 | 274,155,871 |
| 2024-10-17 | 20 | 20 | 18.5 | 18.68 | -9.06% | 194,037 | 369,940,034 |
| 2024-10-16 | 17.99 | 20.8 | 17.99 | 20.54 | +13.98% | 214,409 | 414,708,255 |
| 2024-10-15 | 18.2 | 19.08 | 17.77 | 18.02 | -4.2% | 115,568 | 212,050,649 |
| 2024-10-14 | 18.6 | 19.13 | 18.32 | 18.81 | +3.35% | 100,353 | 188,273,636 |
| 2024-10-11 | 18.4 | 19.33 | 17.91 | 18.2 | +0.17% | 103,132 | 192,433,778 |
| 2024-10-10 | 19.04 | 19.62 | 17.51 | 18.17 | -5.66% | 120,273 | 223,139,562 |
| 2024-10-09 | 21 | 21.8 | 19.26 | 19.26 | -20.02% | 159,799 | 326,824,405 |
| 2024-10-08 | 23.01 | 24.51 | 19.52 | 24.08 | +16.22% | 287,558 | 647,053,211 |
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：