股票概览
17.9
-0.83%
-0.15
18.18
开盘价
18.18
最高价
17.79
最低价
14,405
成交量
数据更新至: 2024-10-31
技术指标
18.40
MA5 (5日均线)
18.53
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 | 18.18 | 18.18 | 17.79 | 17.9 | -0.83% | 14,405 | 25,826,207 |
| 2024-10-30 | 17.92 | 18.25 | 17.68 | 18.05 | +0.78% | 19,287 | 34,683,567 |
| 2024-10-29 | 18.5 | 18.5 | 17.66 | 17.91 | -3.45% | 31,707 | 57,146,888 |
| 2024-10-28 | 19.53 | 19.75 | 18.2 | 18.55 | -5.21% | 47,531 | 88,083,699 |
| 2024-10-25 | 19.11 | 19.66 | 18.97 | 19.57 | +2.19% | 17,514 | 34,086,744 |
| 2024-10-24 | 19.31 | 19.88 | 19.01 | 19.15 | -0.88% | 15,214 | 29,418,765 |
| 2024-10-23 | 19 | 19.78 | 18.69 | 19.32 | +2.28% | 22,335 | 43,103,688 |
| 2024-10-22 | 18.48 | 19.15 | 18.31 | 18.89 | +3.17% | 16,299 | 30,621,232 |
| 2024-10-21 | 17.65 | 18.78 | 17.52 | 18.31 | +3.74% | 21,574 | 39,301,899 |
| 2024-10-18 | 17.18 | 18 | 17.02 | 17.65 | +3.22% | 18,075 | 31,598,894 |
| 2024-10-17 | 17.09 | 17.49 | 17.06 | 17.1 | -0.18% | 9,357 | 16,132,669 |
| 2024-10-16 | 16.97 | 17.38 | 16.82 | 17.13 | -0.93% | 6,239 | 10,727,945 |
| 2024-10-15 | 17.36 | 17.56 | 17.1 | 17.29 | -0.35% | 12,369 | 21,503,945 |
| 2024-10-14 | 17.36 | 17.43 | 16.82 | 17.35 | +1.11% | 16,296 | 27,982,162 |
| 2024-10-11 | 17.85 | 17.85 | 16.54 | 17.16 | -2.22% | 23,546 | 40,194,020 |
| 2024-10-10 | 17.63 | 18.25 | 17.5 | 17.55 | +0.86% | 18,111 | 32,284,462 |
| 2024-10-09 | 19.47 | 19.63 | 17.4 | 17.4 | -11.72% | 31,334 | 57,306,321 |
| 2024-10-08 | 21.31 | 21.33 | 18.63 | 19.71 | +10.67% | 47,965 | 95,533,686 |
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：