股票概览
17.74
+1.37%
+0.24
17.51
开盘价
17.88
最高价
17.43
最低价
103,497
成交量
数据更新至: 2024-10-31
技术指标
17.81
MA5 (5日均线)
17.86
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 | 17.51 | 17.88 | 17.43 | 17.74 | +1.37% | 103,497 | 182,885,472 |
| 2024-10-30 | 17.72 | 17.76 | 17.32 | 17.5 | -1.02% | 134,235 | 235,136,699 |
| 2024-10-29 | 18.05 | 18.15 | 17.64 | 17.68 | -2% | 117,512 | 209,620,118 |
| 2024-10-28 | 18.07 | 18.07 | 17.74 | 18.04 | -0.28% | 119,804 | 214,615,657 |
| 2024-10-25 | 17.81 | 18.11 | 17.5 | 18.09 | -0.06% | 135,318 | 242,032,887 |
| 2024-10-24 | 18.2 | 18.32 | 17.95 | 18.1 | +0.5% | 110,803 | 200,542,861 |
| 2024-10-23 | 17.98 | 18.06 | 17.86 | 18.01 | +0.84% | 102,267 | 183,878,170 |
| 2024-10-22 | 17.7 | 17.92 | 17.69 | 17.86 | +0.51% | 83,361 | 148,510,239 |
| 2024-10-21 | 17.91 | 17.99 | 17.7 | 17.77 | -0.34% | 117,735 | 209,831,318 |
| 2024-10-18 | 17.44 | 18.05 | 17.42 | 17.83 | +1.94% | 133,068 | 236,378,358 |
| 2024-10-17 | 17.76 | 17.88 | 17.47 | 17.49 | -1.46% | 108,126 | 190,746,449 |
| 2024-10-16 | 17.55 | 17.89 | 17.45 | 17.75 | +0.62% | 108,310 | 191,312,172 |
| 2024-10-15 | 18.12 | 18.12 | 17.64 | 17.64 | -3.71% | 118,836 | 211,951,131 |
| 2024-10-14 | 18.3 | 18.36 | 17.9 | 18.32 | +0.88% | 118,182 | 214,665,945 |
| 2024-10-11 | 18.9 | 18.9 | 18 | 18.16 | -2.89% | 131,922 | 241,763,135 |
| 2024-10-10 | 18.83 | 19.2 | 18.52 | 18.7 | +1.19% | 172,029 | 325,049,188 |
| 2024-10-09 | 19.58 | 19.58 | 18.34 | 18.48 | -7.65% | 264,130 | 499,543,433 |
| 2024-10-08 | 21.09 | 21.09 | 19.18 | 20.01 | +4.38% | 380,361 | 762,397,498 |
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：