股票概览
17.87
+1.19%
+0.21
17.54
开盘价
17.99
最高价
17.42
最低价
28,169
成交量
数据更新至: 2024-10-31
技术指标
17.95
MA5 (5日均线)
18.18
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 | 17.54 | 17.99 | 17.42 | 17.87 | +1.19% | 28,169 | 50,157,884 |
| 2024-10-30 | 17.69 | 17.97 | 17.29 | 17.66 | -0.62% | 31,335 | 55,111,528 |
| 2024-10-29 | 18.59 | 18.7 | 17.72 | 17.77 | -3.48% | 36,374 | 65,853,395 |
| 2024-10-28 | 18.04 | 18.41 | 17.96 | 18.41 | +2.05% | 30,689 | 55,722,555 |
| 2024-10-25 | 17.89 | 18.18 | 17.89 | 18.04 | +0.45% | 24,869 | 44,858,911 |
| 2024-10-24 | 18.11 | 18.2 | 17.8 | 17.96 | -1.32% | 23,033 | 41,498,092 |
| 2024-10-23 | 18.38 | 18.7 | 18.12 | 18.2 | -0.98% | 32,795 | 60,363,946 |
| 2024-10-22 | 18.7 | 18.77 | 18.19 | 18.38 | -1.61% | 33,088 | 60,982,410 |
| 2024-10-21 | 19 | 19 | 18.58 | 18.68 | -0.69% | 55,948 | 105,099,421 |
| 2024-10-18 | 18.46 | 19.08 | 18.18 | 18.81 | +1.79% | 44,432 | 82,933,157 |
| 2024-10-17 | 18.11 | 18.74 | 18.11 | 18.48 | +1.26% | 36,843 | 68,239,869 |
| 2024-10-16 | 17.65 | 18.3 | 17.6 | 18.25 | +1.5% | 27,506 | 49,583,450 |
| 2024-10-15 | 18.14 | 18.84 | 17.96 | 17.98 | -1.91% | 35,351 | 65,178,765 |
| 2024-10-14 | 17.59 | 18.41 | 17.58 | 18.33 | +4.27% | 37,115 | 66,999,052 |
| 2024-10-11 | 18.8 | 18.8 | 17.35 | 17.58 | -4.77% | 39,629 | 71,139,336 |
| 2024-10-10 | 18.88 | 19.42 | 18.21 | 18.46 | -3.3% | 46,518 | 87,074,791 |
| 2024-10-09 | 20.39 | 20.39 | 19.09 | 19.09 | -10% | 67,446 | 132,421,399 |
| 2024-10-08 | 21.5 | 21.5 | 19.2 | 21.21 | +8.49% | 109,889 | 226,818,097 |
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：