股票概览
18.39
+3.03%
+0.54
17.75
开盘价
18.75
最高价
17.75
最低价
155,474
成交量
数据更新至: 2024-10-31
技术指标
17.97
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 | 17.75 | 18.75 | 17.75 | 18.39 | +3.03% | 155,474 | 285,623,241 |
| 2024-10-30 | 17.55 | 18.35 | 17.51 | 17.85 | +1.36% | 91,469 | 164,218,934 |
| 2024-10-29 | 17.99 | 18.47 | 17.59 | 17.61 | -2.06% | 85,138 | 152,793,361 |
| 2024-10-28 | 17.99 | 18.07 | 17.6 | 17.98 | -0.17% | 86,975 | 155,343,761 |
| 2024-10-25 | 17.33 | 18.35 | 17.32 | 18.01 | +3.92% | 121,413 | 216,976,518 |
| 2024-10-24 | 18.13 | 18.16 | 17.2 | 17.33 | -4.25% | 95,764 | 167,482,180 |
| 2024-10-23 | 17.65 | 18.25 | 17.62 | 18.1 | +3.08% | 131,919 | 237,458,611 |
| 2024-10-22 | 17.5 | 17.67 | 17.31 | 17.56 | +0.52% | 68,604 | 120,012,293 |
| 2024-10-21 | 17.13 | 17.58 | 17.13 | 17.47 | +2.34% | 82,737 | 143,684,299 |
| 2024-10-18 | 16.71 | 17.33 | 16.71 | 17.07 | +1.67% | 81,567 | 139,083,516 |
| 2024-10-17 | 16.86 | 17.2 | 16.75 | 16.79 | -0.65% | 56,872 | 96,545,308 |
| 2024-10-16 | 16.82 | 17.19 | 16.69 | 16.9 | +0.48% | 59,150 | 100,065,361 |
| 2024-10-15 | 17.21 | 17.32 | 16.82 | 16.82 | -2.55% | 84,108 | 143,403,508 |
| 2024-10-14 | 16.62 | 17.44 | 16.6 | 17.26 | +1.29% | 112,985 | 192,425,654 |
| 2024-10-11 | 19.1 | 19.2 | 17 | 17.04 | -8.44% | 216,625 | 388,068,221 |
| 2024-10-10 | 17 | 18.61 | 16.82 | 18.61 | +9.99% | 130,028 | 235,707,542 |
| 2024-10-09 | 18.1 | 18.5 | 16.92 | 16.92 | -6.52% | 153,889 | 274,352,880 |
| 2024-10-08 | 18.98 | 18.98 | 16.99 | 18.1 | +4.87% | 148,723 | 266,491,672 |
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：