股票概览
17.95
-0.77%
-0.14
17.9
开盘价
18.24
最高价
17.28
最低价
78,921
成交量
数据更新至: 2024-10-31
技术指标
18.65
MA5 (5日均线)
19.21
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 | 17.9 | 18.24 | 17.28 | 17.95 | -0.77% | 78,921 | 140,650,179 |
| 2024-10-30 | 18.5 | 19.15 | 17.72 | 18.09 | -3.31% | 151,183 | 276,587,394 |
| 2024-10-29 | 18.1 | 18.94 | 17.81 | 18.71 | +1.57% | 114,241 | 210,210,836 |
| 2024-10-28 | 19.54 | 19.64 | 18.05 | 18.42 | -8.18% | 183,564 | 339,114,079 |
| 2024-10-25 | 20.14 | 21.5 | 19.41 | 20.06 | -0.94% | 174,844 | 357,280,612 |
| 2024-10-24 | 21 | 21.54 | 19.7 | 20.25 | -2.97% | 81,553 | 165,915,534 |
| 2024-10-23 | 19.2 | 21.46 | 19.2 | 20.87 | +5.89% | 118,310 | 246,119,152 |
| 2024-10-22 | 19.2 | 19.96 | 19.03 | 19.71 | +1.03% | 79,694 | 155,521,877 |
| 2024-10-21 | 18.98 | 20.35 | 18.98 | 19.51 | +5.46% | 155,276 | 308,337,587 |
| 2024-10-18 | 19.25 | 19.38 | 18.23 | 18.5 | -4.88% | 113,536 | 212,246,044 |
| 2024-10-17 | 18.41 | 19.61 | 18.1 | 19.45 | +7.46% | 85,995 | 164,382,130 |
| 2024-10-16 | 17.88 | 18.56 | 17.7 | 18.1 | +0.11% | 67,915 | 122,865,700 |
| 2024-10-15 | 17.39 | 18.55 | 16.95 | 18.08 | +6.04% | 87,660 | 157,191,800 |
| 2024-10-14 | 15.87 | 17.3 | 15.84 | 17.05 | +7.91% | 88,696 | 148,107,521 |
| 2024-10-11 | 16.29 | 16.29 | 15.51 | 15.8 | -3.25% | 58,020 | 91,844,578 |
| 2024-10-10 | 16.63 | 17.33 | 16.03 | 16.33 | -1.8% | 91,685 | 152,166,557 |
| 2024-10-09 | 15.66 | 17.1 | 14.96 | 16.63 | +6.26% | 135,730 | 219,915,912 |
| 2024-10-08 | 17.12 | 17.13 | 14.71 | 15.65 | +0.51% | 115,865 | 184,364,588 |
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：