股票概览
18.38
-0.54%
-0.1
18.55
开盘价
18.6
最高价
18.18
最低价
16,712
成交量
数据更新至: 2024-10-31
技术指标
19.00
MA5 (5日均线)
19.02
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 | 18.6 | 18.18 | 18.38 | -0.54% | 16,712 | 30,725,065 |
| 2024-10-30 | 18.75 | 18.99 | 18.35 | 18.48 | -1.33% | 17,449 | 32,461,184 |
| 2024-10-29 | 19.65 | 19.68 | 18.58 | 18.73 | -6.3% | 37,855 | 71,845,577 |
| 2024-10-28 | 19.39 | 20.48 | 19.16 | 19.99 | +3.04% | 34,327 | 67,861,609 |
| 2024-10-25 | 18.98 | 19.99 | 18.98 | 19.4 | +2.21% | 32,704 | 63,409,112 |
| 2024-10-24 | 19.01 | 19.15 | 18.81 | 18.98 | -0.16% | 11,274 | 21,413,217 |
| 2024-10-23 | 18.9 | 19.19 | 18.72 | 19.01 | +0.11% | 17,718 | 33,713,033 |
| 2024-10-22 | 19.33 | 19.62 | 18.86 | 18.99 | -1.76% | 24,635 | 46,915,984 |
| 2024-10-21 | 18.87 | 19.48 | 18.46 | 19.33 | +2.38% | 39,295 | 74,548,119 |
| 2024-10-18 | 18.45 | 19.15 | 18.08 | 18.88 | +1.29% | 36,200 | 67,213,708 |
| 2024-10-17 | 18.09 | 19.58 | 17.85 | 18.64 | +4.25% | 43,035 | 81,389,654 |
| 2024-10-16 | 17.84 | 18.2 | 17.5 | 17.88 | -0.17% | 10,181 | 18,180,376 |
| 2024-10-15 | 18.15 | 18.45 | 17.9 | 17.91 | -1.97% | 11,065 | 20,090,779 |
| 2024-10-14 | 17.89 | 18.28 | 17.65 | 18.27 | +1.78% | 11,878 | 21,489,892 |
| 2024-10-11 | 18.48 | 18.69 | 17.78 | 17.95 | -3.75% | 13,692 | 24,811,012 |
| 2024-10-10 | 18.94 | 19.09 | 18.27 | 18.65 | +0.87% | 17,604 | 33,010,042 |
| 2024-10-09 | 19.63 | 19.74 | 18.38 | 18.49 | -8.24% | 30,148 | 57,457,012 |
| 2024-10-08 | 21.15 | 21.15 | 19.03 | 20.15 | +4.78% | 42,464 | 85,211,947 |
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：