股票概览
18.04
+0.73%
+0.13
17.9
开盘价
18.16
最高价
17.68
最低价
117,609
成交量
数据更新至: 2024-10-31
技术指标
18.16
MA5 (5日均线)
18.64
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 | 17.9 | 18.16 | 17.68 | 18.04 | +0.73% | 117,609 | 211,416,333 |
| 2024-10-30 | 17.94 | 18.27 | 17.67 | 17.91 | +0.11% | 112,114 | 201,609,402 |
| 2024-10-29 | 18.35 | 18.68 | 17.86 | 17.89 | -2.61% | 139,012 | 252,270,851 |
| 2024-10-28 | 18.4 | 18.68 | 18.13 | 18.37 | -1.24% | 150,098 | 274,814,434 |
| 2024-10-25 | 18.4 | 18.79 | 17.58 | 18.6 | -2.67% | 259,804 | 473,771,516 |
| 2024-10-24 | 19.01 | 19.28 | 18.72 | 19.11 | 0% | 101,959 | 193,408,140 |
| 2024-10-23 | 19.2 | 19.53 | 19.01 | 19.11 | -1.9% | 138,277 | 265,831,521 |
| 2024-10-22 | 19.21 | 19.88 | 18.86 | 19.48 | +1.46% | 189,797 | 366,251,093 |
| 2024-10-21 | 19 | 19.55 | 18.6 | 19.2 | +2.84% | 208,584 | 399,656,720 |
| 2024-10-18 | 18 | 19.12 | 17.81 | 18.67 | +3.95% | 191,210 | 353,906,057 |
| 2024-10-17 | 17.91 | 18.58 | 17.83 | 17.96 | +0.79% | 124,519 | 225,567,267 |
| 2024-10-16 | 17.83 | 18.25 | 17.55 | 17.82 | -1.66% | 110,768 | 197,825,191 |
| 2024-10-15 | 17.86 | 18.88 | 17.61 | 18.12 | +0.28% | 182,878 | 337,155,438 |
| 2024-10-14 | 17.05 | 18.09 | 16.86 | 18.07 | +7.05% | 156,246 | 273,136,695 |
| 2024-10-11 | 18.01 | 18.06 | 16.55 | 16.88 | -7.15% | 155,983 | 268,011,793 |
| 2024-10-10 | 18.71 | 19.18 | 18 | 18.18 | -1.62% | 163,133 | 301,865,746 |
| 2024-10-09 | 19.5 | 20.33 | 18.47 | 18.48 | -10.38% | 275,565 | 539,402,087 |
| 2024-10-08 | 21.1 | 21.1 | 18.88 | 20.62 | +16.63% | 324,888 | 651,112,126 |
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：