股票概览
18.31
+1.1%
+0.2
18.2
开盘价
18.53
最高价
17.89
最低价
28,800
成交量
数据更新至: 2024-10-31
技术指标
18.69
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 | 18.2 | 18.53 | 17.89 | 18.31 | +1.1% | 28,800 | 52,654,997 |
| 2024-10-30 | 18.1 | 18.6 | 17.82 | 18.11 | -0.55% | 28,490 | 51,852,867 |
| 2024-10-29 | 19.21 | 19.48 | 18.12 | 18.21 | -7.75% | 55,915 | 104,215,498 |
| 2024-10-28 | 19.09 | 19.75 | 19 | 19.74 | +3.35% | 28,510 | 55,211,740 |
| 2024-10-25 | 19.01 | 19.21 | 18.75 | 19.1 | +1.49% | 22,871 | 43,542,284 |
| 2024-10-24 | 18.56 | 19.08 | 18.5 | 18.82 | +0.21% | 24,151 | 45,424,178 |
| 2024-10-23 | 18.67 | 18.86 | 18.39 | 18.78 | +1.19% | 25,055 | 46,800,948 |
| 2024-10-22 | 18.64 | 18.8 | 18.27 | 18.56 | +0.6% | 26,520 | 49,163,672 |
| 2024-10-21 | 18.59 | 18.92 | 17.96 | 18.45 | +3.02% | 33,429 | 61,643,685 |
| 2024-10-18 | 17.19 | 18.34 | 17.19 | 17.91 | +3.47% | 29,607 | 52,621,271 |
| 2024-10-17 | 17.34 | 17.73 | 17.3 | 17.31 | -0.17% | 14,828 | 25,980,610 |
| 2024-10-16 | 17.28 | 17.8 | 17.21 | 17.34 | -1.25% | 13,054 | 22,840,630 |
| 2024-10-15 | 17.75 | 18.08 | 17.49 | 17.56 | -2.39% | 15,623 | 27,818,012 |
| 2024-10-14 | 17.68 | 17.99 | 17.23 | 17.99 | +3.57% | 22,078 | 39,067,839 |
| 2024-10-11 | 18.28 | 18.43 | 17.22 | 17.37 | -5.8% | 29,976 | 53,149,313 |
| 2024-10-10 | 18.82 | 19.13 | 18.18 | 18.44 | +0.6% | 34,378 | 64,091,214 |
| 2024-10-09 | 20.01 | 20.11 | 18.15 | 18.33 | -12.13% | 65,820 | 125,498,159 |
| 2024-10-08 | 21 | 21.45 | 19.23 | 20.86 | +15.5% | 90,517 | 183,916,300 |
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：