股票概览
17.69
-2.05%
-0.37
18
开盘价
18.06
最高价
17.65
最低价
327,683
成交量
数据更新至: 2024-10-31
技术指标
17.99
MA5 (5日均线)
18.02
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 | 18 | 18.06 | 17.65 | 17.69 | -2.05% | 327,683 | 584,855,411 |
| 2024-10-30 | 18.02 | 18.34 | 17.8 | 18.06 | +0.17% | 315,541 | 569,162,429 |
| 2024-10-29 | 18.23 | 18.34 | 17.92 | 18.03 | -1.1% | 306,241 | 555,114,540 |
| 2024-10-28 | 18.2 | 18.35 | 18.02 | 18.23 | +1.56% | 337,068 | 614,091,790 |
| 2024-10-25 | 18.19 | 18.26 | 17.82 | 17.95 | -1.1% | 295,460 | 532,170,192 |
| 2024-10-24 | 18.05 | 18.19 | 17.9 | 18.15 | -0.38% | 240,098 | 433,364,037 |
| 2024-10-23 | 18.36 | 18.45 | 18.03 | 18.22 | -0.44% | 302,859 | 553,142,802 |
| 2024-10-22 | 18.15 | 18.4 | 17.81 | 18.3 | +0.6% | 320,203 | 582,088,492 |
| 2024-10-21 | 18.05 | 18.78 | 18.05 | 18.19 | +4.54% | 677,363 | 1,245,105,509 |
| 2024-10-18 | 17.07 | 17.77 | 17.03 | 17.4 | +1.64% | 348,472 | 605,080,353 |
| 2024-10-17 | 17.68 | 17.71 | 17.09 | 17.12 | -2.12% | 285,252 | 494,754,548 |
| 2024-10-16 | 17.44 | 17.77 | 17.26 | 17.49 | -0.68% | 328,804 | 575,366,117 |
| 2024-10-15 | 18.41 | 18.41 | 17.59 | 17.61 | -4.35% | 314,124 | 564,312,134 |
| 2024-10-14 | 17.84 | 18.53 | 17.69 | 18.41 | +3.2% | 423,367 | 771,023,527 |
| 2024-10-11 | 18.02 | 18.32 | 17.65 | 17.84 | -0.83% | 252,460 | 454,064,151 |
| 2024-10-10 | 17.47 | 18.44 | 17.37 | 17.99 | +2.92% | 527,218 | 945,704,361 |
| 2024-10-09 | 18.35 | 18.4 | 17.34 | 17.48 | -6.82% | 584,295 | 1,043,974,764 |
| 2024-10-08 | 20.7 | 20.7 | 18 | 18.76 | -1.11% | 925,299 | 1,773,326,821 |
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：