股票概览
18
+0.73%
+0.13
18.03
开盘价
18.2
最高价
17.81
最低价
110,301
成交量
数据更新至: 2024-10-31
技术指标
17.84
MA5 (5日均线)
17.64
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 | 18.03 | 18.2 | 17.81 | 18 | +0.73% | 110,301 | 198,741,317 |
| 2024-10-30 | 17.41 | 17.97 | 17.39 | 17.87 | +2% | 87,879 | 156,108,140 |
| 2024-10-29 | 18.08 | 18.23 | 17.5 | 17.52 | -3.04% | 97,628 | 173,854,126 |
| 2024-10-28 | 17.67 | 18.07 | 17.61 | 18.07 | +1.86% | 88,203 | 157,194,764 |
| 2024-10-25 | 17.4 | 17.79 | 17.3 | 17.74 | +1.72% | 88,557 | 155,698,773 |
| 2024-10-24 | 17.32 | 17.65 | 16.97 | 17.44 | +0.4% | 80,889 | 139,908,267 |
| 2024-10-23 | 17.5 | 17.88 | 17.3 | 17.37 | -0.4% | 94,750 | 166,413,237 |
| 2024-10-22 | 17.62 | 17.7 | 17.22 | 17.44 | -1.02% | 80,684 | 140,500,541 |
| 2024-10-21 | 17.29 | 17.94 | 17.25 | 17.62 | +1.91% | 113,410 | 200,040,664 |
| 2024-10-18 | 16.97 | 17.68 | 16.91 | 17.29 | +1.89% | 121,136 | 209,468,838 |
| 2024-10-17 | 17.4 | 18.06 | 16.92 | 16.97 | +0.41% | 118,030 | 205,335,376 |
| 2024-10-16 | 16.41 | 17.3 | 16.36 | 16.9 | +0.78% | 80,788 | 135,792,779 |
| 2024-10-15 | 17.2 | 17.55 | 16.7 | 16.77 | -3.12% | 95,017 | 162,879,236 |
| 2024-10-14 | 16.25 | 17.33 | 16.1 | 17.31 | +6.79% | 109,497 | 183,614,637 |
| 2024-10-11 | 16.82 | 17.19 | 16 | 16.21 | -5.37% | 90,265 | 149,867,991 |
| 2024-10-10 | 18.1 | 18.28 | 16.82 | 17.13 | -4.73% | 134,188 | 234,118,330 |
| 2024-10-09 | 19.67 | 19.67 | 17.98 | 17.98 | -10.01% | 144,538 | 267,513,636 |
| 2024-10-08 | 20.53 | 20.53 | 18.01 | 19.98 | +7.07% | 230,705 | 449,695,170 |
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：