股票概览
18.64
+2.03%
+0.37
18.53
开盘价
18.99
最高价
18.34
最低价
460,224
成交量
数据更新至: 2024-10-31
技术指标
18.84
MA5 (5日均线)
18.10
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 | 18.53 | 18.99 | 18.34 | 18.64 | +2.03% | 460,224 | 860,243,423 |
| 2024-10-30 | 17.87 | 18.42 | 17.74 | 18.27 | +0.05% | 286,360 | 520,087,802 |
| 2024-10-29 | 19.56 | 20.1 | 18.2 | 18.26 | -4.8% | 618,333 | 1,161,585,549 |
| 2024-10-28 | 19.87 | 19.87 | 18.7 | 19.18 | -3.47% | 690,874 | 1,315,649,250 |
| 2024-10-25 | 18.05 | 19.87 | 18 | 19.87 | +10.02% | 859,642 | 1,669,840,794 |
| 2024-10-24 | 18 | 18.61 | 17.78 | 18.06 | -0.77% | 454,462 | 824,613,330 |
| 2024-10-23 | 17.59 | 19.51 | 17.44 | 18.2 | +2.59% | 813,790 | 1,498,063,234 |
| 2024-10-22 | 16.65 | 17.98 | 16.5 | 17.74 | +5.72% | 581,259 | 1,001,286,620 |
| 2024-10-21 | 16.08 | 17.16 | 15.97 | 16.78 | +5.07% | 585,147 | 978,543,302 |
| 2024-10-18 | 15.48 | 16.28 | 15.38 | 15.97 | +3.37% | 489,745 | 775,137,102 |
| 2024-10-17 | 15.28 | 15.66 | 15.15 | 15.45 | +1.31% | 380,703 | 587,414,409 |
| 2024-10-16 | 15.07 | 15.48 | 14.9 | 15.25 | -0.78% | 363,405 | 550,422,588 |
| 2024-10-15 | 15.5 | 15.94 | 15.36 | 15.37 | -2.97% | 344,012 | 537,378,587 |
| 2024-10-14 | 15.89 | 15.96 | 15.23 | 15.84 | +1.15% | 479,967 | 749,908,491 |
| 2024-10-11 | 16.25 | 16.25 | 15.35 | 15.66 | -3.93% | 404,944 | 635,726,193 |
| 2024-10-10 | 17.15 | 17.29 | 16.16 | 16.3 | -3.66% | 477,667 | 793,418,417 |
| 2024-10-09 | 18.1 | 18.1 | 16.92 | 16.92 | -10% | 720,224 | 1,235,844,140 |
| 2024-10-08 | 19.43 | 19.43 | 17.2 | 18.8 | +6.46% | 987,381 | 1,827,574,700 |
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：