股票概览
18.3
+3.51%
+0.62
17.82
开盘价
18.64
最高价
17.58
最低价
15,002
成交量
数据更新至: 2024-10-31
技术指标
18.06
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 | 17.82 | 18.64 | 17.58 | 18.3 | +3.51% | 15,002 | 27,347,255 |
| 2024-10-30 | 17.85 | 18.2 | 17.55 | 17.68 | -1.23% | 12,180 | 21,698,978 |
| 2024-10-29 | 18.09 | 18.25 | 17.85 | 17.9 | -0.94% | 12,310 | 22,183,977 |
| 2024-10-28 | 18.2 | 18.29 | 17.78 | 18.07 | -1.58% | 14,625 | 26,280,490 |
| 2024-10-25 | 18.22 | 18.52 | 18.22 | 18.36 | +0.99% | 7,638 | 14,035,546 |
| 2024-10-24 | 18.28 | 18.45 | 18 | 18.18 | -0.33% | 7,242 | 13,171,091 |
| 2024-10-23 | 18.12 | 18.56 | 18.1 | 18.24 | +0.11% | 8,216 | 15,050,919 |
| 2024-10-22 | 18.07 | 18.31 | 17.88 | 18.22 | +0.83% | 8,455 | 15,376,485 |
| 2024-10-21 | 17.96 | 18.16 | 17.81 | 18.07 | +0.61% | 12,329 | 22,185,767 |
| 2024-10-18 | 17.79 | 18.18 | 17.5 | 17.96 | +1.47% | 12,928 | 23,119,844 |
| 2024-10-17 | 18.45 | 18.45 | 17.66 | 17.7 | -3.17% | 15,366 | 27,749,134 |
| 2024-10-16 | 17.9 | 18.8 | 17.76 | 18.28 | +1.16% | 18,349 | 33,386,873 |
| 2024-10-15 | 18.12 | 18.45 | 17.87 | 18.07 | -1.26% | 12,454 | 22,571,804 |
| 2024-10-14 | 17.99 | 18.33 | 17.64 | 18.3 | +1.67% | 11,876 | 21,402,940 |
| 2024-10-11 | 18.49 | 18.69 | 17.7 | 18 | -3.23% | 12,250 | 22,238,116 |
| 2024-10-10 | 18.38 | 18.91 | 18.19 | 18.6 | +0.92% | 13,896 | 25,852,651 |
| 2024-10-09 | 19.3 | 19.47 | 18.3 | 18.43 | -7.71% | 19,294 | 36,550,244 |
| 2024-10-08 | 20.81 | 20.81 | 19.02 | 19.97 | +5.55% | 29,592 | 59,236,101 |
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：