股票概览
18.72
+1.3%
+0.24
18.29
开盘价
18.85
最高价
17.92
最低价
154,763
成交量
数据更新至: 2024-10-31
技术指标
18.20
MA5 (5日均线)
17.52
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 | 18.29 | 18.85 | 17.92 | 18.72 | +1.3% | 154,763 | 285,772,395 |
| 2024-10-30 | 18.21 | 18.97 | 18.15 | 18.48 | +1.82% | 175,633 | 326,459,262 |
| 2024-10-29 | 18.37 | 19.13 | 18.05 | 18.15 | -1.36% | 253,580 | 469,778,785 |
| 2024-10-28 | 17.5 | 18.7 | 17.47 | 18.4 | +6.73% | 282,197 | 514,545,168 |
| 2024-10-25 | 17.52 | 17.62 | 17.07 | 17.24 | -0.81% | 160,045 | 277,052,260 |
| 2024-10-24 | 17.3 | 17.99 | 16.9 | 17.38 | +2.72% | 226,862 | 393,762,428 |
| 2024-10-23 | 17.1 | 17.39 | 16.8 | 16.92 | -2.37% | 155,772 | 265,605,164 |
| 2024-10-22 | 16.55 | 17.79 | 16.22 | 17.33 | +5.74% | 246,439 | 421,933,646 |
| 2024-10-21 | 16.31 | 16.77 | 16.13 | 16.39 | +1.11% | 166,168 | 272,958,738 |
| 2024-10-18 | 15.14 | 16.49 | 15 | 16.21 | +6.64% | 234,690 | 375,232,478 |
| 2024-10-17 | 15.43 | 15.65 | 15.18 | 15.2 | -1.43% | 115,615 | 177,940,633 |
| 2024-10-16 | 14.99 | 15.66 | 14.81 | 15.42 | +1.25% | 132,866 | 203,450,254 |
| 2024-10-15 | 15.48 | 16.05 | 15.1 | 15.23 | -2.62% | 162,598 | 250,969,190 |
| 2024-10-14 | 14.95 | 15.87 | 14.53 | 15.64 | +4.34% | 167,833 | 254,643,243 |
| 2024-10-11 | 16.1 | 16.15 | 14.72 | 14.99 | -7.98% | 194,653 | 298,220,904 |
| 2024-10-10 | 17.08 | 17.28 | 16.21 | 16.29 | -3.67% | 180,768 | 301,196,375 |
| 2024-10-09 | 17.02 | 18.22 | 16.68 | 16.91 | -5.05% | 304,362 | 532,240,734 |
| 2024-10-08 | 18.29 | 18.32 | 16.58 | 17.81 | +6.97% | 301,882 | 530,034,526 |
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：