股票概览
18.25
+4.23%
+0.74
17.66
开盘价
18.56
最高价
17.66
最低价
1,523,031
成交量
数据更新至: 2024-10-31
技术指标
17.74
MA5 (5日均线)
17.74
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 | 17.66 | 18.56 | 17.66 | 18.25 | +4.23% | 1,523,031 | 2,781,019,760 |
| 2024-10-30 | 17.56 | 17.95 | 17.51 | 17.51 | -0.85% | 508,975 | 899,006,920 |
| 2024-10-29 | 17.9 | 17.95 | 17.53 | 17.66 | -0.9% | 582,911 | 1,033,940,588 |
| 2024-10-28 | 17.45 | 17.84 | 17.28 | 17.82 | +2.12% | 813,140 | 1,437,102,582 |
| 2024-10-25 | 17.46 | 17.71 | 17.38 | 17.45 | +0.06% | 681,192 | 1,192,645,003 |
| 2024-10-24 | 17.61 | 17.61 | 17.26 | 17.44 | -1.47% | 636,870 | 1,108,464,725 |
| 2024-10-23 | 17.81 | 17.87 | 17.65 | 17.7 | -0.56% | 682,611 | 1,211,299,930 |
| 2024-10-22 | 17.75 | 17.97 | 17.62 | 17.8 | +0.23% | 705,700 | 1,252,572,337 |
| 2024-10-21 | 18 | 18.15 | 17.61 | 17.76 | -1.33% | 849,677 | 1,507,642,419 |
| 2024-10-18 | 17.66 | 18.25 | 17.55 | 18 | +1.52% | 1,044,733 | 1,865,576,689 |
| 2024-10-17 | 18.15 | 18.32 | 17.68 | 17.73 | -2.42% | 747,985 | 1,345,462,786 |
| 2024-10-16 | 18.08 | 18.43 | 18.02 | 18.17 | -0.6% | 628,693 | 1,144,817,627 |
| 2024-10-15 | 18.67 | 18.75 | 18.26 | 18.28 | -2.04% | 711,404 | 1,316,217,618 |
| 2024-10-14 | 18 | 18.66 | 18 | 18.66 | +4.19% | 1,229,661 | 2,275,820,911 |
| 2024-10-11 | 18.4 | 18.52 | 17.75 | 17.91 | -3.61% | 844,159 | 1,529,643,579 |
| 2024-10-10 | 17.93 | 19.1 | 17.93 | 18.58 | +3.63% | 1,366,300 | 2,540,477,856 |
| 2024-10-09 | 19.08 | 19.08 | 17.93 | 17.93 | -7.67% | 1,974,257 | 3,649,686,706 |
| 2024-10-08 | 20.76 | 20.76 | 19 | 19.42 | +2.86% | 2,542,514 | 5,014,016,067 |
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：