股票概览
17.89
+0.96%
+0.17
17.72
开盘价
18.18
最高价
17.65
最低价
373,493
成交量
数据更新至: 2024-10-31
技术指标
17.89
MA5 (5日均线)
18.19
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 | 17.72 | 18.18 | 17.65 | 17.89 | +0.96% | 373,493 | 670,631,516 |
| 2024-10-30 | 17.59 | 17.82 | 17.42 | 17.72 | +0.57% | 320,754 | 564,484,127 |
| 2024-10-29 | 18.22 | 18.22 | 17.57 | 17.62 | -3.4% | 449,236 | 798,705,178 |
| 2024-10-28 | 17.99 | 18.53 | 17.91 | 18.24 | +1.56% | 444,387 | 813,079,816 |
| 2024-10-25 | 18.13 | 18.22 | 17.65 | 17.96 | -1.1% | 399,064 | 715,612,812 |
| 2024-10-24 | 18.61 | 18.61 | 18.05 | 18.16 | -2.52% | 380,905 | 693,540,306 |
| 2024-10-23 | 18.78 | 18.88 | 18.45 | 18.63 | 0% | 375,189 | 700,192,278 |
| 2024-10-22 | 18.65 | 18.97 | 18.21 | 18.63 | +0.11% | 398,333 | 741,182,346 |
| 2024-10-21 | 18.42 | 18.9 | 18.12 | 18.61 | +1.03% | 412,863 | 765,342,786 |
| 2024-10-18 | 18.25 | 18.74 | 18.11 | 18.42 | +0.49% | 429,782 | 788,721,152 |
| 2024-10-17 | 18.56 | 19.09 | 18.31 | 18.33 | -0.87% | 295,740 | 552,998,979 |
| 2024-10-16 | 17.9 | 18.88 | 17.85 | 18.49 | +1.2% | 291,867 | 540,505,986 |
| 2024-10-15 | 18.88 | 19.12 | 18.26 | 18.27 | -4.5% | 412,364 | 768,800,658 |
| 2024-10-14 | 18.62 | 19.53 | 18.47 | 19.13 | +3.97% | 510,816 | 976,672,595 |
| 2024-10-11 | 18.59 | 19.15 | 18.18 | 18.4 | -0.59% | 529,043 | 985,572,683 |
| 2024-10-10 | 17.65 | 19.16 | 17.65 | 18.51 | +4.87% | 771,615 | 1,428,435,260 |
| 2024-10-09 | 18.94 | 18.94 | 17.64 | 17.65 | -9.95% | 892,149 | 1,613,447,904 |
| 2024-10-08 | 22 | 22.05 | 18.32 | 19.6 | -2.39% | 1,146,194 | 2,294,484,053 |
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：