股票概览
18.55
+2.6%
+0.47
17.92
开盘价
18.55
最高价
17.9
最低价
35,254
成交量
数据更新至: 2024-10-31
技术指标
18.24
MA5 (5日均线)
18.10
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 | 17.92 | 18.55 | 17.9 | 18.55 | +2.6% | 35,254 | 64,458,983 |
| 2024-10-30 | 17.8 | 18.58 | 17.76 | 18.08 | +1.29% | 27,504 | 50,202,613 |
| 2024-10-29 | 18.31 | 18.32 | 17.82 | 17.85 | -2.51% | 23,041 | 41,543,454 |
| 2024-10-28 | 18.3 | 18.35 | 18.12 | 18.31 | -0.44% | 20,123 | 36,734,344 |
| 2024-10-25 | 18.19 | 18.44 | 18.06 | 18.39 | +1.32% | 23,723 | 43,404,168 |
| 2024-10-24 | 17.85 | 18.18 | 17.8 | 18.15 | +0.83% | 20,411 | 36,778,911 |
| 2024-10-23 | 18.12 | 18.33 | 17.95 | 18 | -0.88% | 23,849 | 43,212,446 |
| 2024-10-22 | 17.99 | 18.19 | 17.74 | 18.16 | +0.83% | 33,517 | 60,340,486 |
| 2024-10-21 | 17.6 | 18.4 | 17.48 | 18.01 | +3.03% | 37,276 | 66,718,835 |
| 2024-10-18 | 16.98 | 17.7 | 16.93 | 17.48 | +3.07% | 31,739 | 55,103,418 |
| 2024-10-17 | 17.32 | 17.39 | 16.95 | 16.96 | -1.68% | 22,684 | 38,907,466 |
| 2024-10-16 | 17.07 | 17.6 | 17.07 | 17.25 | +1.53% | 28,230 | 48,953,077 |
| 2024-10-15 | 17.26 | 17.5 | 16.98 | 16.99 | -2.02% | 17,260 | 29,740,798 |
| 2024-10-14 | 17.16 | 17.39 | 16.85 | 17.34 | +1.94% | 20,137 | 34,501,294 |
| 2024-10-11 | 17.43 | 17.6 | 16.85 | 17.01 | -2.97% | 23,915 | 41,160,645 |
| 2024-10-10 | 17.79 | 18.17 | 17.35 | 17.53 | -1.35% | 32,899 | 58,417,436 |
| 2024-10-09 | 19 | 19.03 | 17.73 | 17.77 | -8.35% | 50,715 | 93,018,203 |
| 2024-10-08 | 20.05 | 20.05 | 18.52 | 19.39 | +6.36% | 83,049 | 160,028,494 |
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：