股票概览
19.46
+6.34%
+1.16
18.22
开盘价
19.7
最高价
18.05
最低价
176,018
成交量
数据更新至: 2024-10-31
技术指标
17.87
MA5 (5日均线)
17.25
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 | 18.22 | 19.7 | 18.05 | 19.46 | +6.34% | 176,018 | 335,740,686 |
| 2024-10-30 | 17.02 | 18.99 | 17.02 | 18.3 | +5.35% | 170,716 | 310,850,739 |
| 2024-10-29 | 17.47 | 17.99 | 17.36 | 17.37 | -1.7% | 111,141 | 195,693,924 |
| 2024-10-28 | 16.53 | 17.68 | 16.53 | 17.67 | +6.83% | 136,095 | 233,380,131 |
| 2024-10-25 | 16.5 | 16.92 | 16.39 | 16.54 | -1.37% | 64,068 | 105,914,463 |
| 2024-10-24 | 16.17 | 16.8 | 16.17 | 16.77 | +2.82% | 69,626 | 115,478,251 |
| 2024-10-23 | 16.54 | 16.64 | 16.22 | 16.31 | -1.33% | 67,546 | 111,231,617 |
| 2024-10-22 | 16.86 | 16.95 | 16.36 | 16.53 | -2.71% | 80,834 | 134,325,897 |
| 2024-10-21 | 16.6 | 17.26 | 16.48 | 16.99 | +2.53% | 110,131 | 186,150,172 |
| 2024-10-18 | 15.92 | 16.88 | 15.81 | 16.57 | +3.69% | 110,442 | 181,826,607 |
| 2024-10-17 | 15.92 | 16.19 | 15.8 | 15.98 | +0.19% | 75,118 | 120,032,315 |
| 2024-10-16 | 15.6 | 16.38 | 15.54 | 15.95 | +0.44% | 65,955 | 106,003,376 |
| 2024-10-15 | 16.3 | 16.6 | 15.88 | 15.88 | -2.76% | 75,104 | 121,955,505 |
| 2024-10-14 | 16.08 | 16.33 | 15.71 | 16.33 | +2.9% | 77,205 | 123,999,762 |
| 2024-10-11 | 16.41 | 16.7 | 15.66 | 15.87 | -3.7% | 83,584 | 135,231,854 |
| 2024-10-10 | 16.92 | 17.25 | 16.1 | 16.48 | -2.66% | 115,227 | 192,515,439 |
| 2024-10-09 | 17.97 | 18.39 | 16.93 | 16.93 | -9.99% | 174,107 | 309,724,749 |
| 2024-10-08 | 18.8 | 18.81 | 16.53 | 18.81 | +10% | 287,975 | 518,863,903 |
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：