股票概览
18.66
-0.32%
-0.06
18.55
开盘价
18.87
最高价
18.51
最低价
61,069
成交量
数据更新至: 2024-10-31
技术指标
18.93
MA5 (5日均线)
18.59
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 | 18.55 | 18.87 | 18.51 | 18.66 | -0.32% | 61,069 | 113,925,188 |
| 2024-10-30 | 18.99 | 19.05 | 18.46 | 18.72 | -2.35% | 85,055 | 159,166,349 |
| 2024-10-29 | 19.5 | 19.68 | 19.01 | 19.17 | -1.74% | 78,357 | 150,918,212 |
| 2024-10-28 | 18.8 | 20.08 | 18.65 | 19.51 | +5.01% | 122,338 | 237,801,832 |
| 2024-10-25 | 18.33 | 18.75 | 18.31 | 18.58 | +0.98% | 57,335 | 106,172,463 |
| 2024-10-24 | 18.6 | 18.65 | 18.27 | 18.4 | -0.81% | 53,695 | 99,008,005 |
| 2024-10-23 | 18.2 | 18.67 | 18.08 | 18.55 | +2.04% | 65,140 | 119,961,848 |
| 2024-10-22 | 18.02 | 18.22 | 17.85 | 18.18 | +0.66% | 53,718 | 97,089,366 |
| 2024-10-21 | 18.08 | 18.36 | 17.96 | 18.06 | 0% | 60,226 | 109,177,640 |
| 2024-10-18 | 17.59 | 18.44 | 17.33 | 18.06 | +2.67% | 82,557 | 147,433,974 |
| 2024-10-17 | 17.92 | 18.11 | 17.58 | 17.59 | -1.35% | 47,676 | 84,915,860 |
| 2024-10-16 | 17.92 | 18.16 | 17.72 | 17.83 | -2.19% | 56,159 | 100,567,687 |
| 2024-10-15 | 18.89 | 18.9 | 18.22 | 18.23 | -1.57% | 77,783 | 144,140,030 |
| 2024-10-14 | 18.49 | 18.69 | 17.97 | 18.52 | +0.16% | 63,355 | 116,291,993 |
| 2024-10-11 | 19.4 | 19.58 | 18.24 | 18.49 | -5.13% | 57,139 | 107,557,536 |
| 2024-10-10 | 19.3 | 20.2 | 19.1 | 19.49 | +0.88% | 72,998 | 143,301,591 |
| 2024-10-09 | 21.1 | 21.1 | 19.17 | 19.32 | -9.17% | 102,078 | 204,280,145 |
| 2024-10-08 | 21.46 | 21.46 | 19.75 | 21.27 | +9.02% | 141,662 | 294,820,907 |
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：