股票概览
19.09
+3.64%
+0.67
18.62
开盘价
20.11
最高价
18.62
最低价
234,684
成交量
数据更新至: 2024-10-31
技术指标
18.45
MA5 (5日均线)
17.21
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 | 18.62 | 20.11 | 18.62 | 19.09 | +3.64% | 234,684 | 453,108,550 |
| 2024-10-30 | 17.05 | 18.5 | 17 | 18.42 | +4.84% | 224,277 | 401,140,860 |
| 2024-10-29 | 18.29 | 18.73 | 17.46 | 17.57 | -3.94% | 250,747 | 448,172,954 |
| 2024-10-28 | 19.2 | 19.75 | 17.84 | 18.29 | -3.13% | 376,498 | 705,022,711 |
| 2024-10-25 | 17.46 | 18.88 | 17.36 | 18.88 | +10.02% | 276,385 | 513,562,048 |
| 2024-10-24 | 16.49 | 17.29 | 16.49 | 17.16 | -0.29% | 235,201 | 395,629,074 |
| 2024-10-23 | 16.67 | 18.27 | 16.62 | 17.21 | +3.61% | 468,763 | 833,590,819 |
| 2024-10-22 | 15.02 | 16.61 | 14.6 | 16.61 | +10% | 222,581 | 361,311,936 |
| 2024-10-21 | 13.99 | 15.1 | 13.99 | 15.1 | +9.98% | 295,369 | 442,151,525 |
| 2024-10-18 | 13 | 14.08 | 13 | 13.73 | +3.7% | 159,289 | 216,441,178 |
| 2024-10-17 | 13.44 | 13.81 | 13.16 | 13.24 | -3.99% | 131,277 | 177,106,793 |
| 2024-10-16 | 13 | 13.96 | 12.36 | 13.79 | +3.37% | 199,308 | 258,403,183 |
| 2024-10-15 | 13.46 | 13.97 | 13.2 | 13.34 | -4.85% | 170,910 | 231,216,990 |
| 2024-10-14 | 13.4 | 14.27 | 13.04 | 14.02 | -2.23% | 269,923 | 365,310,818 |
| 2024-10-11 | 14.99 | 16.95 | 14.34 | 14.34 | -9.98% | 395,497 | 590,661,318 |
| 2024-10-10 | 15 | 15.93 | 14.87 | 15.93 | +10.01% | 296,984 | 464,120,364 |
| 2024-10-09 | 12.99 | 14.48 | 12.3 | 14.48 | +10.03% | 154,640 | 213,085,361 |
| 2024-10-08 | 14.18 | 14.18 | 12.43 | 13.16 | +2.09% | 181,677 | 241,362,207 |
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：