股票概览
20.54
+10.02%
+1.87
18.73
开盘价
20.54
最高价
18.73
最低价
152,089
成交量
数据更新至: 2024-10-31
技术指标
19.27
MA5 (5日均线)
19.06
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 | 18.73 | 20.54 | 18.73 | 20.54 | +10.02% | 152,089 | 306,635,216 |
| 2024-10-30 | 18.46 | 19.18 | 18.25 | 18.67 | -0.21% | 56,219 | 105,645,466 |
| 2024-10-29 | 19.22 | 19.5 | 18.7 | 18.71 | -2.65% | 72,955 | 138,803,194 |
| 2024-10-28 | 19.21 | 19.25 | 18.86 | 19.22 | +0.1% | 55,663 | 106,489,090 |
| 2024-10-25 | 18.8 | 19.3 | 18.8 | 19.2 | +1.8% | 63,479 | 121,435,234 |
| 2024-10-24 | 19.26 | 19.3 | 18.76 | 18.86 | -1.87% | 60,735 | 115,070,287 |
| 2024-10-23 | 19.14 | 19.6 | 18.8 | 19.22 | +0.42% | 90,287 | 173,794,214 |
| 2024-10-22 | 18.74 | 19.32 | 18.43 | 19.14 | +2.85% | 90,383 | 171,558,149 |
| 2024-10-21 | 18.62 | 19.11 | 18.43 | 18.61 | +1.14% | 92,833 | 174,536,595 |
| 2024-10-18 | 17.31 | 18.7 | 17.28 | 18.4 | +5.87% | 93,765 | 168,910,501 |
| 2024-10-17 | 17.46 | 17.95 | 17.36 | 17.38 | -0.46% | 56,992 | 100,851,656 |
| 2024-10-16 | 17.32 | 17.84 | 17.25 | 17.46 | -1.3% | 53,236 | 93,212,238 |
| 2024-10-15 | 17.96 | 18.39 | 17.61 | 17.69 | -2.7% | 65,767 | 118,466,274 |
| 2024-10-14 | 17.94 | 18.27 | 17.4 | 18.18 | +1.39% | 79,246 | 141,887,948 |
| 2024-10-11 | 18.53 | 18.59 | 17.67 | 17.93 | -2.92% | 72,326 | 130,186,983 |
| 2024-10-10 | 18.7 | 19.8 | 18.22 | 18.47 | -4.4% | 98,391 | 185,361,899 |
| 2024-10-09 | 20.8 | 20.86 | 19.32 | 19.32 | -10.01% | 129,448 | 260,180,406 |
| 2024-10-08 | 21.69 | 21.69 | 19.01 | 21.47 | +8.87% | 225,613 | 466,925,087 |
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：