股票概览
17.74
+1.03%
+0.18
17.53
开盘价
17.85
最高价
17.48
最低价
18,069
成交量
数据更新至: 2024-10-31
技术指标
17.82
MA5 (5日均线)
17.65
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 | 17.53 | 17.85 | 17.48 | 17.74 | +1.03% | 18,069 | 31,969,782 |
| 2024-10-30 | 17.67 | 17.94 | 17.4 | 17.56 | -0.62% | 13,018 | 22,973,845 |
| 2024-10-29 | 18.3 | 18.39 | 17.66 | 17.67 | -3.18% | 18,656 | 33,460,451 |
| 2024-10-28 | 18.13 | 18.25 | 17.88 | 18.25 | +2.07% | 19,890 | 36,083,819 |
| 2024-10-25 | 17.63 | 17.94 | 17.62 | 17.88 | +2.17% | 14,582 | 25,972,931 |
| 2024-10-24 | 17.59 | 17.65 | 17.37 | 17.5 | -0.68% | 9,904 | 17,313,404 |
| 2024-10-23 | 17.64 | 17.8 | 17.54 | 17.62 | -0.11% | 13,862 | 24,504,776 |
| 2024-10-22 | 17.46 | 17.77 | 17.26 | 17.64 | +1.26% | 13,827 | 24,260,008 |
| 2024-10-21 | 17.31 | 17.51 | 17.12 | 17.42 | +1.4% | 16,665 | 28,896,143 |
| 2024-10-18 | 16.71 | 17.36 | 16.71 | 17.18 | +2.14% | 18,856 | 32,336,068 |
| 2024-10-17 | 17.24 | 17.25 | 16.8 | 16.82 | -1.35% | 11,923 | 20,289,482 |
| 2024-10-16 | 16.69 | 17.17 | 16.62 | 17.05 | +1.43% | 15,063 | 25,564,009 |
| 2024-10-15 | 16.95 | 17.25 | 16.81 | 16.81 | -1.93% | 13,829 | 23,569,019 |
| 2024-10-14 | 16.79 | 17.14 | 16.6 | 17.14 | +2.08% | 14,914 | 25,271,287 |
| 2024-10-11 | 17.21 | 17.41 | 16.6 | 16.79 | -2.44% | 17,835 | 30,231,718 |
| 2024-10-10 | 17.58 | 17.8 | 17.13 | 17.21 | +0.58% | 22,191 | 38,770,570 |
| 2024-10-09 | 18.35 | 18.44 | 17.1 | 17.11 | -9.42% | 32,280 | 57,641,819 |
| 2024-10-08 | 19.79 | 19.79 | 17.58 | 18.89 | +4.94% | 59,315 | 110,789,153 |
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：