股票概览
18.08
+2.15%
+0.38
17.78
开盘价
18.65
最高价
17.6
最低价
16,872
成交量
数据更新至: 2024-10-31
技术指标
17.92
MA5 (5日均线)
17.52
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 | 17.78 | 18.65 | 17.6 | 18.08 | +2.15% | 16,872 | 30,836,128 |
| 2024-10-30 | 17.72 | 18.24 | 17.41 | 17.7 | -1.56% | 16,590 | 29,550,073 |
| 2024-10-29 | 18.36 | 18.58 | 17.42 | 17.98 | -2.02% | 26,967 | 48,371,599 |
| 2024-10-28 | 17.5 | 18.68 | 17.39 | 18.35 | +4.98% | 35,459 | 64,409,181 |
| 2024-10-25 | 16.88 | 17.58 | 16.88 | 17.48 | +3.49% | 25,732 | 44,468,876 |
| 2024-10-24 | 17 | 17.17 | 16.7 | 16.89 | -1.97% | 15,818 | 26,764,115 |
| 2024-10-23 | 17.6 | 17.6 | 17.08 | 17.23 | -1.94% | 20,524 | 35,544,384 |
| 2024-10-22 | 17.1 | 17.82 | 16.92 | 17.57 | +3.29% | 30,177 | 52,441,560 |
| 2024-10-21 | 16.86 | 17.34 | 16.4 | 17.01 | +0.89% | 31,959 | 53,948,472 |
| 2024-10-18 | 16.18 | 17.66 | 16.18 | 16.86 | +3.44% | 32,671 | 54,868,079 |
| 2024-10-17 | 16.1 | 17 | 16.1 | 16.3 | +2% | 22,456 | 37,115,256 |
| 2024-10-16 | 15.8 | 16.4 | 15.72 | 15.98 | +0.19% | 12,066 | 19,409,551 |
| 2024-10-15 | 16.23 | 16.49 | 15.73 | 15.95 | -1.73% | 12,302 | 19,945,593 |
| 2024-10-14 | 15.88 | 16.35 | 15.66 | 16.23 | +2.53% | 15,691 | 25,207,132 |
| 2024-10-11 | 16.59 | 16.7 | 15.45 | 15.83 | -4.12% | 20,915 | 33,700,840 |
| 2024-10-10 | 16.42 | 17.51 | 16.08 | 16.51 | +2.04% | 29,573 | 49,503,990 |
| 2024-10-09 | 17.77 | 17.85 | 16.16 | 16.18 | -12.54% | 34,847 | 59,392,709 |
| 2024-10-08 | 19.8 | 19.8 | 16.91 | 18.5 | +10.65% | 48,229 | 87,213,532 |
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：