股票概览
18.16
-1.09%
-0.2
18.35
开盘价
18.36
最高价
17.92
最低价
59,899
成交量
数据更新至: 2024-10-31
技术指标
18.40
MA5 (5日均线)
18.30
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 | 18.35 | 18.36 | 17.92 | 18.16 | -1.09% | 59,899 | 108,774,197 |
| 2024-10-30 | 18.31 | 18.58 | 18.16 | 18.36 | 0% | 47,036 | 86,362,756 |
| 2024-10-29 | 18.78 | 18.85 | 18.32 | 18.36 | -2.24% | 51,584 | 95,617,397 |
| 2024-10-28 | 18.38 | 18.8 | 18.34 | 18.78 | +2.45% | 54,741 | 102,086,565 |
| 2024-10-25 | 18.28 | 18.38 | 18.25 | 18.33 | +0.27% | 40,903 | 74,903,241 |
| 2024-10-24 | 18.11 | 18.43 | 18.1 | 18.28 | +0.61% | 48,181 | 87,986,909 |
| 2024-10-23 | 18.48 | 18.54 | 18.12 | 18.17 | -1.14% | 67,915 | 124,099,912 |
| 2024-10-22 | 17.99 | 18.38 | 17.93 | 18.38 | +1.83% | 47,659 | 86,521,239 |
| 2024-10-21 | 18.17 | 18.22 | 17.85 | 18.05 | -0.39% | 43,472 | 78,286,402 |
| 2024-10-18 | 17.78 | 18.35 | 17.62 | 18.12 | +1.85% | 55,840 | 100,254,134 |
| 2024-10-17 | 18.48 | 18.48 | 17.79 | 17.79 | -2.79% | 39,866 | 71,941,719 |
| 2024-10-16 | 18.19 | 18.47 | 18.09 | 18.3 | -0.54% | 33,360 | 60,984,402 |
| 2024-10-15 | 18.81 | 18.87 | 18.4 | 18.4 | -2.44% | 43,904 | 81,896,097 |
| 2024-10-14 | 19.11 | 19.15 | 18.46 | 18.86 | -0.84% | 68,447 | 128,264,577 |
| 2024-10-11 | 19.08 | 19.59 | 18.9 | 19.02 | -0.37% | 67,674 | 129,705,338 |
| 2024-10-10 | 18.31 | 19.5 | 18.19 | 19.09 | +4.37% | 101,030 | 191,541,327 |
| 2024-10-09 | 19.3 | 19.3 | 18.1 | 18.29 | -7.11% | 106,491 | 198,445,113 |
| 2024-10-08 | 20.89 | 20.89 | 19.15 | 19.69 | +3.14% | 162,702 | 323,930,554 |
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：