股票概览
18.86
+6.37%
+1.13
18.01
开盘价
19.54
最高价
17.8
最低价
22,369
成交量
数据更新至: 2024-10-31
技术指标
18.39
MA5 (5日均线)
18.17
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 | 18.01 | 19.54 | 17.8 | 18.86 | +6.37% | 22,369 | 42,399,585 |
| 2024-10-30 | 18.2 | 18.47 | 17.55 | 17.73 | -2.58% | 8,919 | 16,060,568 |
| 2024-10-29 | 19.02 | 19.08 | 18.12 | 18.2 | -3.6% | 8,760 | 16,210,050 |
| 2024-10-28 | 18.4 | 18.91 | 18.27 | 18.88 | +3.17% | 9,595 | 17,837,503 |
| 2024-10-25 | 17.97 | 18.38 | 17.9 | 18.3 | +2.01% | 8,129 | 14,795,972 |
| 2024-10-24 | 17.92 | 18.18 | 17.8 | 17.94 | +0.11% | 5,374 | 9,655,215 |
| 2024-10-23 | 18.15 | 18.24 | 17.71 | 17.92 | -0.67% | 6,983 | 12,624,523 |
| 2024-10-22 | 18.13 | 18.28 | 17.88 | 18.04 | +0.06% | 6,491 | 11,737,109 |
| 2024-10-21 | 18.02 | 18.38 | 17.88 | 18.03 | +1.41% | 13,082 | 23,740,207 |
| 2024-10-18 | 17.06 | 18.17 | 17.04 | 17.78 | +3.43% | 13,963 | 24,523,656 |
| 2024-10-17 | 17.12 | 17.55 | 17.12 | 17.19 | -0.12% | 6,865 | 11,908,448 |
| 2024-10-16 | 16.64 | 17.35 | 16.64 | 17.21 | +1.53% | 5,615 | 9,609,189 |
| 2024-10-15 | 17.33 | 17.48 | 16.92 | 16.95 | -2.02% | 5,393 | 9,313,885 |
| 2024-10-14 | 17.15 | 17.38 | 16.8 | 17.3 | +1.17% | 5,102 | 8,765,560 |
| 2024-10-11 | 17.83 | 17.89 | 16.84 | 17.1 | -4.95% | 11,045 | 19,106,252 |
| 2024-10-10 | 17.77 | 18.41 | 17.63 | 17.99 | +1.98% | 13,330 | 23,974,727 |
| 2024-10-09 | 19.21 | 19.24 | 17.64 | 17.64 | -10.27% | 18,974 | 34,901,106 |
| 2024-10-08 | 21.55 | 21.56 | 18.66 | 19.66 | +8.2% | 32,711 | 64,099,615 |
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：