股票概览
18.85
+0.16%
+0.03
18.9
开盘价
18.98
最高价
18.35
最低价
57,751
成交量
数据更新至: 2024-10-31
技术指标
19.26
MA5 (5日均线)
19.32
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 | 18.9 | 18.98 | 18.35 | 18.85 | +0.16% | 57,751 | 107,961,155 |
| 2024-10-30 | 18.98 | 19.15 | 18.64 | 18.82 | -1.72% | 40,627 | 76,635,614 |
| 2024-10-29 | 19.69 | 19.87 | 19 | 19.15 | -2.79% | 52,388 | 101,918,715 |
| 2024-10-28 | 19.77 | 19.78 | 19.44 | 19.7 | -0.4% | 41,542 | 81,486,021 |
| 2024-10-25 | 19.51 | 19.92 | 19.48 | 19.78 | +0.71% | 43,470 | 85,666,301 |
| 2024-10-24 | 19.75 | 19.89 | 19.42 | 19.64 | -1.21% | 27,554 | 54,029,970 |
| 2024-10-23 | 19.65 | 20.03 | 19.47 | 19.88 | +1.69% | 51,233 | 101,631,277 |
| 2024-10-22 | 18.83 | 19.7 | 18.78 | 19.55 | +3% | 52,297 | 101,210,456 |
| 2024-10-21 | 19.09 | 19.18 | 18.46 | 18.98 | +0.69% | 74,466 | 139,668,082 |
| 2024-10-18 | 18.36 | 19.15 | 18.27 | 18.85 | +2.61% | 31,109 | 58,312,253 |
| 2024-10-17 | 18.81 | 18.95 | 18.37 | 18.37 | -1.92% | 29,742 | 55,392,142 |
| 2024-10-16 | 18.76 | 19 | 18.53 | 18.73 | -1.21% | 27,657 | 51,794,738 |
| 2024-10-15 | 19.72 | 19.74 | 18.95 | 18.96 | -4.15% | 35,301 | 68,110,504 |
| 2024-10-14 | 19.27 | 19.8 | 18.81 | 19.78 | +2.7% | 25,334 | 48,986,917 |
| 2024-10-11 | 19.76 | 19.81 | 19.01 | 19.26 | -2.28% | 33,071 | 63,942,549 |
| 2024-10-10 | 19.9 | 20.34 | 19.39 | 19.71 | -0.95% | 35,292 | 70,295,643 |
| 2024-10-09 | 21.67 | 21.67 | 19.9 | 19.9 | -9.63% | 63,046 | 129,783,653 |
| 2024-10-08 | 23.08 | 23.08 | 21.1 | 22.02 | +4.96% | 75,467 | 166,705,859 |
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：