股票概览
17.94
+1.93%
+0.34
17.6
开盘价
18.13
最高价
17.5
最低价
474,527
成交量
数据更新至: 2024-10-31
技术指标
17.91
MA5 (5日均线)
17.67
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 | 17.6 | 18.13 | 17.5 | 17.94 | +1.93% | 474,527 | 846,654,220 |
| 2024-10-30 | 17.8 | 17.95 | 17.43 | 17.6 | -1.57% | 376,839 | 666,206,838 |
| 2024-10-29 | 18.11 | 18.16 | 17.8 | 17.88 | -1.16% | 378,287 | 678,897,254 |
| 2024-10-28 | 18 | 18.22 | 17.87 | 18.09 | +0.22% | 450,204 | 813,383,548 |
| 2024-10-25 | 17.31 | 18.38 | 17.31 | 18.05 | +3.91% | 898,427 | 1,614,325,512 |
| 2024-10-24 | 17.6 | 17.68 | 17.34 | 17.37 | -3.55% | 515,194 | 899,626,353 |
| 2024-10-23 | 17.37 | 18.53 | 17.29 | 18.01 | +3.74% | 1,088,126 | 1,960,503,440 |
| 2024-10-22 | 17.18 | 17.36 | 17.11 | 17.36 | +0.81% | 270,116 | 466,246,815 |
| 2024-10-21 | 17.33 | 17.44 | 17.01 | 17.22 | +0.06% | 456,833 | 785,742,104 |
| 2024-10-18 | 16.79 | 17.49 | 16.66 | 17.21 | +2.26% | 536,867 | 914,512,772 |
| 2024-10-17 | 17.39 | 17.47 | 16.83 | 16.83 | -2.55% | 354,734 | 607,124,033 |
| 2024-10-16 | 17.26 | 17.63 | 17.15 | 17.27 | -0.75% | 323,440 | 561,654,309 |
| 2024-10-15 | 17.43 | 17.77 | 17.25 | 17.4 | 0% | 473,933 | 829,496,232 |
| 2024-10-14 | 17.28 | 17.55 | 17.07 | 17.4 | +1.46% | 429,273 | 743,900,881 |
| 2024-10-11 | 17.6 | 17.65 | 16.95 | 17.15 | -2.39% | 542,511 | 933,132,875 |
| 2024-10-10 | 17.75 | 18.18 | 17.51 | 17.57 | -0.57% | 649,878 | 1,158,317,057 |
| 2024-10-09 | 18.48 | 18.8 | 17.5 | 17.67 | -7% | 1,160,669 | 2,100,287,080 |
| 2024-10-08 | 20.39 | 20.39 | 18.47 | 19 | +2.37% | 1,837,266 | 3,527,711,000 |
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：