股票概览
18.92
+1.39%
+0.26
18.75
开盘价
19.28
最高价
18.66
最低价
1,219,707
成交量
数据更新至: 2024-10-31
技术指标
18.76
MA5 (5日均线)
19.00
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 | 18.75 | 19.28 | 18.66 | 18.92 | +1.39% | 1,219,707 | 2,318,616,935 |
| 2024-10-30 | 18.63 | 18.84 | 18.5 | 18.66 | -0.48% | 616,943 | 1,150,929,525 |
| 2024-10-29 | 18.79 | 19.04 | 18.66 | 18.75 | +0.32% | 852,456 | 1,605,291,580 |
| 2024-10-28 | 18.77 | 18.86 | 18.62 | 18.69 | -0.43% | 595,586 | 1,114,256,881 |
| 2024-10-25 | 18.91 | 18.96 | 18.67 | 18.77 | -0.21% | 737,553 | 1,384,324,628 |
| 2024-10-24 | 18.75 | 19.08 | 18.63 | 18.81 | -0.53% | 740,280 | 1,392,955,320 |
| 2024-10-23 | 19.16 | 19.44 | 18.82 | 18.91 | -0.73% | 1,083,489 | 2,077,718,717 |
| 2024-10-22 | 19.02 | 19.32 | 18.93 | 19.05 | -0.68% | 1,035,785 | 1,977,460,186 |
| 2024-10-21 | 19.53 | 19.58 | 19.13 | 19.18 | -5.38% | 1,955,219 | 3,773,582,448 |
| 2024-10-18 | 18.9 | 21.1 | 18.41 | 20.27 | +5.68% | 3,646,001 | 7,212,229,962 |
| 2024-10-17 | 18.58 | 20.08 | 18.22 | 19.18 | +3.23% | 2,768,589 | 5,371,745,217 |
| 2024-10-16 | 17.7 | 19.56 | 17.7 | 18.58 | +3.22% | 2,670,666 | 4,967,100,165 |
| 2024-10-15 | 18 | 18.58 | 17.72 | 18 | -5.31% | 2,585,164 | 4,704,594,319 |
| 2024-10-14 | 19.57 | 19.57 | 18.05 | 19.01 | +6.86% | 5,833,595 | 11,174,359,641 |
| 2024-10-11 | 17.79 | 17.79 | 17.79 | 17.79 | +10.02% | 55,777 | 99,226,607 |
| 2024-10-10 | 16.17 | 16.17 | 16.17 | 16.17 | +10% | 102,464 | 165,683,512 |
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：