股票概览
18.03
+4.58%
+0.79
17.25
开盘价
18.3
最高价
17.25
最低价
48,692
成交量
数据更新至: 2024-10-31
技术指标
18.04
MA5 (5日均线)
18.26
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 | 17.25 | 18.3 | 17.25 | 18.03 | +4.58% | 48,692 | 86,938,645 |
| 2024-10-30 | 18.09 | 18.2 | 17.03 | 17.24 | -4.75% | 46,117 | 81,013,492 |
| 2024-10-29 | 18.57 | 18.94 | 18.1 | 18.1 | -1.9% | 49,381 | 91,469,322 |
| 2024-10-28 | 18.52 | 18.6 | 18.26 | 18.45 | +0.38% | 28,459 | 52,508,610 |
| 2024-10-25 | 18.4 | 18.74 | 18.31 | 18.38 | +0.38% | 31,724 | 58,683,378 |
| 2024-10-24 | 18.3 | 18.61 | 18.01 | 18.31 | -1.03% | 28,622 | 52,462,189 |
| 2024-10-23 | 18.5 | 19.15 | 18.44 | 18.5 | -1.33% | 49,175 | 92,130,870 |
| 2024-10-22 | 18.6 | 19.15 | 18.33 | 18.75 | +0.64% | 51,520 | 96,167,596 |
| 2024-10-21 | 18.5 | 19.35 | 18.2 | 18.63 | +2.36% | 75,741 | 142,193,987 |
| 2024-10-18 | 16.78 | 18.71 | 16.78 | 18.2 | +8.79% | 71,461 | 126,443,210 |
| 2024-10-17 | 16.93 | 17.1 | 16.7 | 16.73 | +0.78% | 24,739 | 41,908,456 |
| 2024-10-16 | 16.86 | 16.96 | 16.46 | 16.6 | -1.31% | 23,002 | 38,365,695 |
| 2024-10-15 | 16.72 | 17.58 | 16.68 | 16.82 | -1.46% | 35,893 | 61,727,624 |
| 2024-10-14 | 16.48 | 17.11 | 16.16 | 17.07 | +3.52% | 32,542 | 54,459,416 |
| 2024-10-11 | 17.64 | 17.66 | 16.26 | 16.49 | -6.57% | 40,738 | 68,364,307 |
| 2024-10-10 | 18.72 | 18.92 | 17.65 | 17.65 | -4.08% | 48,937 | 88,664,429 |
| 2024-10-09 | 19.43 | 20.2 | 18.15 | 18.4 | -8.09% | 101,854 | 195,958,412 |
| 2024-10-08 | 20.02 | 20.02 | 18 | 20.02 | +20.02% | 113,207 | 219,427,415 |
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：