股票概览
18.56
+3.23%
+0.58
18.2
开盘价
18.65
最高价
17.75
最低价
15,511
成交量
数据更新至: 2024-10-31
技术指标
18.28
MA5 (5日均线)
17.85
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 | 18.65 | 17.75 | 18.56 | +3.23% | 15,511 | 28,404,990 |
| 2024-10-30 | 17.91 | 18.27 | 17.62 | 17.98 | -0.44% | 14,594 | 26,201,545 |
| 2024-10-29 | 18.9 | 18.94 | 18.06 | 18.06 | -4.9% | 19,450 | 35,931,418 |
| 2024-10-28 | 18.15 | 19.27 | 18.05 | 18.99 | +6.63% | 32,353 | 60,831,002 |
| 2024-10-25 | 17.5 | 18.19 | 17.5 | 17.81 | +1.66% | 19,131 | 34,127,074 |
| 2024-10-24 | 17.53 | 17.87 | 17.06 | 17.52 | -0.4% | 13,708 | 23,855,922 |
| 2024-10-23 | 17.71 | 18.01 | 17.46 | 17.59 | -0.68% | 13,803 | 24,405,308 |
| 2024-10-22 | 17.36 | 18.37 | 17.06 | 17.71 | +1.84% | 27,341 | 48,495,942 |
| 2024-10-21 | 17.12 | 17.77 | 16.7 | 17.39 | +2.72% | 26,757 | 46,150,303 |
| 2024-10-18 | 15.98 | 17.58 | 15.75 | 16.93 | +5.42% | 25,126 | 41,980,946 |
| 2024-10-17 | 15.94 | 16.51 | 15.9 | 16.06 | +1.77% | 16,165 | 26,226,197 |
| 2024-10-16 | 15.42 | 16.2 | 15.06 | 15.78 | +1.81% | 16,196 | 25,299,344 |
| 2024-10-15 | 15.65 | 16.18 | 15.43 | 15.5 | -1.34% | 16,841 | 26,698,255 |
| 2024-10-14 | 15.14 | 15.72 | 14.9 | 15.71 | +4.8% | 15,752 | 24,217,665 |
| 2024-10-11 | 15.81 | 15.86 | 14.84 | 14.99 | -5.49% | 16,991 | 25,833,834 |
| 2024-10-10 | 16.19 | 16.45 | 15.5 | 15.86 | -1.8% | 16,826 | 26,930,502 |
| 2024-10-09 | 17.2 | 17.31 | 15.92 | 16.15 | -10.53% | 33,451 | 55,596,421 |
| 2024-10-08 | 19.29 | 19.5 | 17.01 | 18.05 | +10.47% | 39,696 | 72,215,719 |
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：