股票概览
18
-1.53%
-0.28
18.25
开盘价
18.34
最高价
17.7
最低价
60,698
成交量
数据更新至: 2024-10-31
技术指标
18.47
MA5 (5日均线)
18.77
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 | 18.25 | 18.34 | 17.7 | 18 | -1.53% | 60,698 | 108,906,052 |
| 2024-10-30 | 18.47 | 18.76 | 18.22 | 18.28 | -0.98% | 65,900 | 121,541,646 |
| 2024-10-29 | 18.7 | 19.26 | 18.24 | 18.46 | -1.55% | 126,455 | 236,388,682 |
| 2024-10-28 | 18.91 | 18.95 | 18.32 | 18.75 | -0.53% | 56,677 | 105,601,088 |
| 2024-10-25 | 18.81 | 19.25 | 18.69 | 18.85 | +0.27% | 63,486 | 119,994,495 |
| 2024-10-24 | 19.35 | 19.35 | 18.7 | 18.8 | -2.34% | 37,344 | 70,680,532 |
| 2024-10-23 | 19.09 | 19.5 | 19.09 | 19.25 | -0.16% | 47,278 | 91,218,093 |
| 2024-10-22 | 19.11 | 19.33 | 18.79 | 19.28 | +0.84% | 49,767 | 95,291,476 |
| 2024-10-21 | 19 | 19.44 | 18.83 | 19.12 | +1.22% | 63,305 | 121,368,334 |
| 2024-10-18 | 18.18 | 19.28 | 18.1 | 18.89 | +3.62% | 102,982 | 192,325,286 |
| 2024-10-17 | 18.52 | 18.68 | 18.16 | 18.23 | -1.51% | 41,356 | 76,067,438 |
| 2024-10-16 | 18.36 | 18.95 | 18.26 | 18.51 | -0.32% | 46,757 | 86,798,715 |
| 2024-10-15 | 19 | 19.23 | 18.57 | 18.57 | -2.21% | 56,754 | 106,982,025 |
| 2024-10-14 | 19.23 | 19.38 | 18.52 | 18.99 | +1.77% | 79,726 | 151,310,400 |
| 2024-10-11 | 19.63 | 19.74 | 18.44 | 18.66 | -4.75% | 75,763 | 143,627,738 |
| 2024-10-10 | 19.62 | 20.54 | 19.33 | 19.59 | -0.05% | 91,235 | 181,254,840 |
| 2024-10-09 | 21.29 | 21.29 | 19.41 | 19.6 | -8.84% | 123,949 | 248,742,717 |
| 2024-10-08 | 22.97 | 22.97 | 19.8 | 21.5 | +2.97% | 176,755 | 376,825,273 |
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：