股票概览
18.72
+7.46%
+1.3
17.34
开盘价
19.87
最高价
17.21
最低价
26,747
成交量
数据更新至: 2024-10-31
技术指标
18.00
MA5 (5日均线)
17.50
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 | 17.34 | 19.87 | 17.21 | 18.72 | +7.46% | 26,747 | 50,047,175 |
| 2024-10-30 | 17.5 | 17.76 | 17.15 | 17.42 | -1.8% | 13,069 | 22,766,784 |
| 2024-10-29 | 18.36 | 19.19 | 17.67 | 17.74 | -3.59% | 19,124 | 34,980,219 |
| 2024-10-28 | 18.88 | 19.33 | 18.34 | 18.4 | +3.84% | 21,257 | 39,928,045 |
| 2024-10-25 | 17.2 | 17.8 | 17.2 | 17.72 | +2.55% | 9,524 | 16,751,459 |
| 2024-10-24 | 17.11 | 17.38 | 16.9 | 17.28 | +0.35% | 7,374 | 12,661,177 |
| 2024-10-23 | 17.35 | 17.88 | 17.05 | 17.22 | -0.17% | 11,571 | 20,159,792 |
| 2024-10-22 | 17.46 | 17.46 | 16.75 | 17.25 | +1.53% | 15,081 | 25,874,807 |
| 2024-10-21 | 16.65 | 17.46 | 16.51 | 16.99 | +4.36% | 18,984 | 32,252,154 |
| 2024-10-18 | 15.73 | 16.65 | 15.54 | 16.28 | +4.09% | 12,523 | 20,231,519 |
| 2024-10-17 | 15.75 | 16.18 | 15.62 | 15.64 | -0.06% | 7,869 | 12,477,610 |
| 2024-10-16 | 15.67 | 15.99 | 15.5 | 15.65 | -0.89% | 9,326 | 14,643,061 |
| 2024-10-15 | 15.92 | 16.3 | 15.53 | 15.79 | -0.88% | 11,707 | 18,754,196 |
| 2024-10-14 | 15.5 | 16.12 | 15.04 | 15.93 | +4.94% | 14,042 | 21,885,461 |
| 2024-10-11 | 16.13 | 16.13 | 14.78 | 15.18 | -6.06% | 13,616 | 20,902,935 |
| 2024-10-10 | 16.16 | 16.86 | 15.83 | 16.16 | +1.51% | 15,772 | 25,625,915 |
| 2024-10-09 | 17.1 | 17.67 | 15.42 | 15.92 | -11.31% | 26,263 | 43,572,522 |
| 2024-10-08 | 18.66 | 18.66 | 16.8 | 17.95 | +15.36% | 26,972 | 47,961,259 |
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：