股票概览
17.88
+0.28%
+0.05
17.83
开盘价
17.99
最高价
17.72
最低价
154,138
成交量
数据更新至: 2024-10-31
技术指标
18.18
MA5 (5日均线)
18.11
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 | 17.83 | 17.99 | 17.72 | 17.88 | +0.28% | 154,138 | 275,085,496 |
| 2024-10-30 | 17.98 | 18.12 | 17.64 | 17.83 | -1.27% | 157,275 | 280,899,815 |
| 2024-10-29 | 18.62 | 18.66 | 18.03 | 18.06 | -4.39% | 262,082 | 479,524,463 |
| 2024-10-28 | 18.39 | 18.89 | 18.3 | 18.89 | +3.62% | 260,488 | 485,542,950 |
| 2024-10-25 | 17.92 | 18.3 | 17.86 | 18.23 | +1.73% | 184,731 | 334,249,441 |
| 2024-10-24 | 18.07 | 18.26 | 17.82 | 17.92 | -1.75% | 144,924 | 261,075,057 |
| 2024-10-23 | 18.48 | 18.53 | 18.15 | 18.24 | -0.55% | 191,453 | 351,101,702 |
| 2024-10-22 | 18 | 18.38 | 17.89 | 18.34 | +1.95% | 210,331 | 382,938,258 |
| 2024-10-21 | 17.7 | 18.09 | 17.63 | 17.99 | +1.41% | 198,908 | 355,044,866 |
| 2024-10-18 | 17.16 | 18.15 | 17.08 | 17.74 | +3.32% | 215,757 | 379,673,232 |
| 2024-10-17 | 17.5 | 17.6 | 17.15 | 17.17 | -1.27% | 119,591 | 207,551,386 |
| 2024-10-16 | 17.19 | 17.69 | 17.11 | 17.39 | -0.34% | 178,244 | 309,033,035 |
| 2024-10-15 | 17.91 | 18.05 | 17.43 | 17.45 | -3% | 152,297 | 269,988,455 |
| 2024-10-14 | 17.57 | 18 | 17.12 | 17.99 | +2.39% | 206,310 | 364,339,813 |
| 2024-10-11 | 18.24 | 18.24 | 17.36 | 17.57 | -3.73% | 216,942 | 384,986,899 |
| 2024-10-10 | 18.21 | 18.91 | 17.85 | 18.25 | -2.04% | 302,302 | 557,377,721 |
| 2024-10-09 | 19.7 | 19.7 | 18.63 | 18.63 | -10% | 426,807 | 808,543,670 |
| 2024-10-08 | 22.04 | 22.07 | 19.71 | 20.7 | +3.19% | 758,670 | 1,603,023,302 |
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：