股票概览
17.68
+0.8%
+0.14
17.48
开盘价
17.87
最高价
17.14
最低价
39,211
成交量
数据更新至: 2024-10-31
技术指标
18.10
MA5 (5日均线)
18.25
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 | 17.48 | 17.87 | 17.14 | 17.68 | +0.8% | 39,211 | 68,529,226 |
| 2024-10-30 | 17.9 | 18.02 | 17.2 | 17.54 | -2.5% | 35,931 | 63,028,955 |
| 2024-10-29 | 18.66 | 18.74 | 17.79 | 17.99 | -3.33% | 28,531 | 51,611,769 |
| 2024-10-28 | 18.8 | 18.95 | 18.49 | 18.61 | -0.32% | 20,565 | 38,320,039 |
| 2024-10-25 | 18.36 | 18.79 | 18.1 | 18.67 | +1.69% | 21,700 | 40,368,601 |
| 2024-10-24 | 18.07 | 18.54 | 18.07 | 18.36 | +0.71% | 14,259 | 26,152,361 |
| 2024-10-23 | 18.6 | 18.6 | 18.23 | 18.23 | -1.99% | 28,986 | 53,262,196 |
| 2024-10-22 | 18.44 | 19.03 | 18.26 | 18.6 | +0.7% | 19,026 | 35,407,383 |
| 2024-10-21 | 18.36 | 18.78 | 18.04 | 18.47 | +0.87% | 35,718 | 65,709,921 |
| 2024-10-18 | 17.57 | 18.65 | 17.44 | 18.31 | +4.63% | 41,080 | 74,178,330 |
| 2024-10-17 | 18 | 18.18 | 17.5 | 17.5 | -1.8% | 15,113 | 26,864,192 |
| 2024-10-16 | 17.7 | 18.2 | 17.58 | 17.82 | -0.56% | 19,769 | 35,336,295 |
| 2024-10-15 | 18.32 | 18.71 | 17.91 | 17.92 | -2.82% | 18,474 | 33,526,467 |
| 2024-10-14 | 18.71 | 18.8 | 18.06 | 18.44 | -0.7% | 23,030 | 42,499,375 |
| 2024-10-11 | 18.82 | 19.15 | 18.34 | 18.57 | -0.43% | 22,149 | 41,398,454 |
| 2024-10-10 | 18.51 | 19.42 | 18.31 | 18.65 | +0.76% | 33,224 | 62,455,796 |
| 2024-10-09 | 20.88 | 20.88 | 18.51 | 18.51 | -10.01% | 59,302 | 113,055,448 |
| 2024-10-08 | 21.97 | 21.97 | 19.56 | 20.57 | +3% | 75,277 | 156,776,481 |
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：