股票概览
17.96
-0.06%
-0.01
17.85
开盘价
18.08
最高价
17.65
最低价
135,318
成交量
数据更新至: 2024-10-31
技术指标
18.26
MA5 (5日均线)
18.45
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 | 17.85 | 18.08 | 17.65 | 17.96 | -0.06% | 135,318 | 241,866,820 |
| 2024-10-30 | 17.84 | 18.39 | 17.81 | 17.97 | +0.67% | 167,600 | 302,968,664 |
| 2024-10-29 | 18.35 | 18.55 | 17.82 | 17.85 | -4.08% | 302,153 | 544,839,663 |
| 2024-10-28 | 18.85 | 18.86 | 18.41 | 18.61 | -1.69% | 151,655 | 281,419,472 |
| 2024-10-25 | 18.46 | 19.07 | 18.45 | 18.93 | +2.1% | 113,261 | 213,491,735 |
| 2024-10-24 | 18.62 | 18.95 | 18.48 | 18.54 | -1.23% | 98,599 | 183,916,366 |
| 2024-10-23 | 18.58 | 18.94 | 18.27 | 18.77 | +1.02% | 180,257 | 335,454,799 |
| 2024-10-22 | 18.37 | 18.8 | 17.81 | 18.58 | +0.87% | 269,999 | 495,237,297 |
| 2024-10-21 | 18.93 | 19.08 | 18.11 | 18.42 | -2.49% | 234,567 | 431,934,517 |
| 2024-10-18 | 18.04 | 19.43 | 18 | 18.89 | +4.71% | 288,881 | 542,072,391 |
| 2024-10-17 | 18.3 | 18.83 | 18 | 18.04 | -1.37% | 155,216 | 285,028,204 |
| 2024-10-16 | 18.6 | 18.8 | 18.21 | 18.29 | -2.66% | 193,646 | 357,191,773 |
| 2024-10-15 | 20.13 | 20.13 | 18.73 | 18.79 | -7.3% | 360,672 | 692,845,224 |
| 2024-10-14 | 19.82 | 20.34 | 19.45 | 20.27 | +2.95% | 210,886 | 422,652,855 |
| 2024-10-11 | 20.2 | 20.47 | 19.47 | 19.69 | -3.05% | 137,776 | 274,027,690 |
| 2024-10-10 | 19.8 | 21.19 | 19.66 | 20.31 | +1.86% | 243,531 | 498,054,639 |
| 2024-10-09 | 21.29 | 21.33 | 19.94 | 19.94 | -9.98% | 343,536 | 701,007,911 |
| 2024-10-08 | 23.8 | 23.9 | 20.83 | 22.15 | +1.79% | 356,178 | 792,996,479 |
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：