股票概览
18.79
+2.45%
+0.45
18.25
开盘价
18.92
最高价
18.24
最低价
8,742
成交量
数据更新至: 2024-10-31
技术指标
18.88
MA5 (5日均线)
18.91
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 | 18.25 | 18.92 | 18.24 | 18.79 | +2.45% | 8,742 | 16,370,720 |
| 2024-10-30 | 18.9 | 19.04 | 18.02 | 18.34 | -2.81% | 10,258 | 18,981,221 |
| 2024-10-29 | 19.43 | 19.45 | 18.76 | 18.87 | -2.23% | 9,181 | 17,436,140 |
| 2024-10-28 | 19.11 | 19.35 | 19.11 | 19.3 | +0.99% | 7,558 | 14,551,472 |
| 2024-10-25 | 19.17 | 19.29 | 19.04 | 19.11 | +0.05% | 7,321 | 14,017,638 |
| 2024-10-24 | 19.02 | 19.21 | 18.95 | 19.1 | 0% | 5,663 | 10,812,207 |
| 2024-10-23 | 19.21 | 19.6 | 18.97 | 19.1 | -1.29% | 12,461 | 24,056,250 |
| 2024-10-22 | 18.96 | 19.56 | 18.67 | 19.35 | +1.79% | 13,898 | 26,792,347 |
| 2024-10-21 | 18.2 | 19.46 | 18.2 | 19.01 | +4.62% | 18,275 | 34,745,472 |
| 2024-10-18 | 17.51 | 18.43 | 17.45 | 18.17 | +3.59% | 13,664 | 24,678,488 |
| 2024-10-17 | 17.5 | 17.88 | 17.46 | 17.54 | +0.98% | 6,764 | 11,994,645 |
| 2024-10-16 | 17.45 | 17.76 | 17.2 | 17.37 | -0.8% | 6,735 | 11,785,919 |
| 2024-10-15 | 17.54 | 18.29 | 17.4 | 17.51 | -0.17% | 8,139 | 14,536,037 |
| 2024-10-14 | 17.31 | 17.63 | 17.06 | 17.54 | +2.21% | 7,615 | 13,224,407 |
| 2024-10-11 | 17.9 | 18.18 | 17.04 | 17.16 | -4.13% | 10,597 | 18,520,437 |
| 2024-10-10 | 18.3 | 18.7 | 17.87 | 17.9 | -0.17% | 11,656 | 21,355,304 |
| 2024-10-09 | 19.71 | 20 | 17.91 | 17.93 | -13.21% | 25,869 | 49,702,172 |
| 2024-10-08 | 20.98 | 21.58 | 19.08 | 20.66 | +13.83% | 50,953 | 104,337,884 |
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：