股票概览
18.58
+1.03%
+0.19
18.36
开盘价
18.63
最高价
18.27
最低价
16,777
成交量
数据更新至: 2024-10-31
技术指标
18.80
MA5 (5日均线)
18.60
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 | 18.36 | 18.63 | 18.27 | 18.58 | +1.03% | 16,777 | 30,961,390 |
| 2024-10-30 | 18.55 | 18.74 | 18.14 | 18.39 | -1.55% | 20,932 | 38,478,042 |
| 2024-10-29 | 19.33 | 19.34 | 18.59 | 18.68 | -3.46% | 24,286 | 45,850,017 |
| 2024-10-28 | 19 | 19.35 | 18.85 | 19.35 | +1.95% | 27,420 | 52,259,580 |
| 2024-10-25 | 18.79 | 19.11 | 18.67 | 18.98 | +0.9% | 21,194 | 40,029,681 |
| 2024-10-24 | 18.49 | 18.84 | 18.48 | 18.81 | +1.73% | 24,626 | 46,012,860 |
| 2024-10-23 | 18.55 | 18.69 | 18.35 | 18.49 | -0.32% | 19,046 | 35,327,862 |
| 2024-10-22 | 18.1 | 19.02 | 18.02 | 18.55 | +2.88% | 34,282 | 63,512,406 |
| 2024-10-21 | 18.15 | 18.28 | 17.97 | 18.03 | -0.83% | 25,309 | 45,866,178 |
| 2024-10-18 | 17.76 | 18.35 | 17.75 | 18.18 | +1.96% | 22,924 | 41,263,692 |
| 2024-10-17 | 17.95 | 18.09 | 17.8 | 17.83 | -0.39% | 16,003 | 28,687,720 |
| 2024-10-16 | 17.7 | 18.02 | 17.7 | 17.9 | +0.17% | 16,562 | 29,661,663 |
| 2024-10-15 | 18.18 | 18.28 | 17.85 | 17.87 | -1.92% | 18,811 | 33,968,492 |
| 2024-10-14 | 18.28 | 18.39 | 17.87 | 18.22 | +0.55% | 21,644 | 39,198,217 |
| 2024-10-11 | 19.13 | 19.21 | 17.98 | 18.12 | -5.03% | 26,359 | 48,610,080 |
| 2024-10-10 | 19.14 | 19.59 | 18.81 | 19.08 | -0.31% | 19,032 | 36,530,808 |
| 2024-10-09 | 20.88 | 20.88 | 19.13 | 19.14 | -8.73% | 31,887 | 62,714,627 |
| 2024-10-08 | 22.48 | 22.48 | 20.33 | 20.97 | +2.59% | 51,440 | 108,947,135 |
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：