股票概览
18.42
-3.1%
-0.59
18.7
开盘价
18.72
最高价
18
最低价
183,358
成交量
数据更新至: 2024-10-31
技术指标
19.21
MA5 (5日均线)
18.96
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 | 18.7 | 18.72 | 18 | 18.42 | -3.1% | 183,358 | 335,894,746 |
| 2024-10-30 | 20.04 | 20.18 | 18.5 | 19.01 | -7.04% | 247,752 | 472,408,563 |
| 2024-10-29 | 19.18 | 21.34 | 18.68 | 20.45 | +5.41% | 399,779 | 806,059,368 |
| 2024-10-28 | 18.67 | 19.49 | 18.3 | 19.4 | +3.41% | 200,099 | 377,890,473 |
| 2024-10-25 | 19.2 | 19.59 | 17.81 | 18.76 | -2.29% | 233,006 | 431,515,205 |
| 2024-10-24 | 22.98 | 22.98 | 19.2 | 19.2 | -9.99% | 376,922 | 765,779,247 |
| 2024-10-23 | 21.33 | 21.33 | 20.5 | 21.33 | +10.01% | 125,871 | 267,037,380 |
| 2024-10-22 | 18 | 19.39 | 17.99 | 19.39 | +9.98% | 182,167 | 343,960,588 |
| 2024-10-21 | 16.06 | 17.63 | 16.03 | 17.63 | +9.98% | 149,488 | 260,147,978 |
| 2024-10-18 | 15.95 | 16.3 | 15.63 | 16.03 | +1.26% | 73,180 | 116,659,772 |
| 2024-10-17 | 15.56 | 16.2 | 15.39 | 15.83 | +1.74% | 84,497 | 133,967,160 |
| 2024-10-16 | 14.63 | 15.68 | 14.53 | 15.56 | +3.94% | 100,392 | 154,283,903 |
| 2024-10-15 | 15 | 15.6 | 14.92 | 14.97 | -1.71% | 66,302 | 100,268,139 |
| 2024-10-14 | 14.96 | 15.24 | 14.3 | 15.23 | +1.8% | 63,819 | 94,805,084 |
| 2024-10-11 | 14.74 | 15.47 | 14.33 | 14.96 | +1.49% | 66,743 | 99,398,088 |
| 2024-10-10 | 14.95 | 15.45 | 14.62 | 14.74 | -2.64% | 62,513 | 93,799,212 |
| 2024-10-09 | 16.6 | 16.6 | 15.14 | 15.14 | -9.99% | 100,393 | 156,872,279 |
| 2024-10-08 | 17.15 | 17.15 | 15.81 | 16.82 | +7.89% | 162,869 | 268,929,538 |
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：