股票概览
18.35
+2.11%
+0.38
17.98
开盘价
18.63
最高价
17.82
最低价
48,468
成交量
数据更新至: 2024-10-31
技术指标
18.64
MA5 (5日均线)
18.63
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 | 17.98 | 18.63 | 17.82 | 18.35 | +2.11% | 48,468 | 88,721,847 |
| 2024-10-30 | 18.4 | 18.5 | 17.78 | 17.97 | -2.39% | 49,784 | 89,990,418 |
| 2024-10-29 | 19.23 | 19.58 | 18.39 | 18.41 | -4.16% | 71,637 | 134,563,065 |
| 2024-10-28 | 19.54 | 19.54 | 18.83 | 19.21 | -0.16% | 57,108 | 108,822,195 |
| 2024-10-25 | 18.42 | 19.79 | 18.42 | 19.24 | +4.85% | 102,623 | 196,936,612 |
| 2024-10-24 | 18.84 | 18.84 | 18.25 | 18.35 | -2.6% | 44,657 | 82,367,808 |
| 2024-10-23 | 18.64 | 19.18 | 18.53 | 18.84 | +0.69% | 64,194 | 120,926,156 |
| 2024-10-22 | 18.85 | 18.89 | 18.4 | 18.71 | -0.74% | 61,099 | 113,618,744 |
| 2024-10-21 | 18.79 | 19.22 | 18.33 | 18.85 | +2.89% | 77,949 | 146,891,672 |
| 2024-10-18 | 17.2 | 19.1 | 17.16 | 18.32 | +6.57% | 80,137 | 144,980,786 |
| 2024-10-17 | 17.5 | 17.77 | 17.16 | 17.19 | -0.92% | 37,032 | 64,715,252 |
| 2024-10-16 | 17.33 | 17.83 | 17.23 | 17.35 | -2.42% | 38,266 | 66,890,585 |
| 2024-10-15 | 18.51 | 18.58 | 17.73 | 17.78 | -3.74% | 51,747 | 94,090,534 |
| 2024-10-14 | 18.33 | 18.65 | 17.8 | 18.47 | +1.48% | 62,467 | 113,978,839 |
| 2024-10-11 | 19.58 | 19.58 | 18.06 | 18.2 | -7.19% | 76,199 | 141,840,230 |
| 2024-10-10 | 20.7 | 21.68 | 19.58 | 19.61 | -5.72% | 123,208 | 250,656,614 |
| 2024-10-09 | 21.5 | 22.46 | 20.8 | 20.8 | -8.85% | 112,137 | 243,307,916 |
| 2024-10-08 | 23.52 | 23.52 | 21.02 | 22.82 | +16.43% | 184,297 | 413,911,043 |
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：