股票概览
17.42
-2.02%
-0.36
17.38
开盘价
17.68
最高价
17.18
最低价
105,179
成交量
数据更新至: 2024-10-31
技术指标
18.00
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 | 17.38 | 17.68 | 17.18 | 17.42 | -2.02% | 105,179 | 183,166,008 |
| 2024-10-30 | 17.9 | 18.06 | 17.51 | 17.78 | +0.45% | 89,848 | 159,316,516 |
| 2024-10-29 | 18.36 | 18.46 | 17.62 | 17.7 | -4.79% | 155,650 | 279,088,340 |
| 2024-10-28 | 18.48 | 18.66 | 18.02 | 18.59 | +0.54% | 87,996 | 161,695,616 |
| 2024-10-25 | 18.19 | 18.54 | 18.16 | 18.49 | +1.82% | 73,205 | 134,617,799 |
| 2024-10-24 | 18.48 | 18.68 | 18.08 | 18.16 | -1.78% | 77,478 | 141,745,932 |
| 2024-10-23 | 18.37 | 18.79 | 18.18 | 18.49 | +0.71% | 97,688 | 180,869,874 |
| 2024-10-22 | 17.9 | 18.55 | 17.9 | 18.36 | +1.72% | 96,733 | 177,413,913 |
| 2024-10-21 | 17.95 | 18.44 | 17.8 | 18.05 | +0.11% | 127,677 | 231,318,121 |
| 2024-10-18 | 17.42 | 18.34 | 17.4 | 18.03 | +4.22% | 158,558 | 285,166,084 |
| 2024-10-17 | 17.48 | 17.9 | 17.26 | 17.3 | -1.09% | 87,527 | 154,017,704 |
| 2024-10-16 | 17.17 | 17.57 | 17.11 | 17.49 | -0.96% | 97,268 | 168,815,297 |
| 2024-10-15 | 18.73 | 18.78 | 17.65 | 17.66 | -6.41% | 185,152 | 334,721,588 |
| 2024-10-14 | 17.97 | 19.1 | 17.71 | 18.87 | +5.42% | 150,949 | 279,545,258 |
| 2024-10-11 | 18.36 | 18.48 | 17.75 | 17.9 | -2.82% | 119,500 | 215,880,604 |
| 2024-10-10 | 18.49 | 18.96 | 17.88 | 18.42 | -1.29% | 189,707 | 350,873,482 |
| 2024-10-09 | 19.72 | 19.72 | 18.66 | 18.66 | -9.99% | 248,525 | 469,108,111 |
| 2024-10-08 | 20.99 | 21 | 18.45 | 20.73 | +7.97% | 321,989 | 634,862,981 |
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：