股票概览
18.09
+0.95%
+0.17
17.88
开盘价
18.44
最高价
17.88
最低价
8,965
成交量
数据更新至: 2024-10-31
技术指标
18.14
MA5 (5日均线)
17.83
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 | 17.88 | 18.44 | 17.88 | 18.09 | +0.95% | 8,965 | 16,276,599 |
| 2024-10-30 | 18.05 | 18.44 | 17.69 | 17.92 | -2.02% | 9,804 | 17,636,400 |
| 2024-10-29 | 19.16 | 19.16 | 18.13 | 18.29 | -2.09% | 14,516 | 26,844,342 |
| 2024-10-28 | 17.99 | 18.86 | 17.6 | 18.68 | +5.36% | 15,151 | 27,821,984 |
| 2024-10-25 | 17.69 | 17.98 | 17.57 | 17.73 | +0.62% | 9,914 | 17,611,629 |
| 2024-10-24 | 17.62 | 17.94 | 17.52 | 17.62 | -1.23% | 9,239 | 16,330,091 |
| 2024-10-23 | 17.67 | 18.36 | 17.6 | 17.84 | +0.96% | 12,207 | 21,909,048 |
| 2024-10-22 | 17.68 | 18 | 17.38 | 17.67 | -0.06% | 10,229 | 18,121,372 |
| 2024-10-21 | 16.88 | 18.03 | 16.88 | 17.68 | +5.49% | 18,434 | 32,442,336 |
| 2024-10-18 | 16.17 | 17.25 | 16.1 | 16.76 | +3.65% | 14,929 | 24,744,785 |
| 2024-10-17 | 16.28 | 16.59 | 16.06 | 16.17 | -0.68% | 10,684 | 17,446,827 |
| 2024-10-16 | 16.04 | 16.49 | 16 | 16.28 | +0.49% | 8,522 | 13,849,849 |
| 2024-10-15 | 16.43 | 16.82 | 16.01 | 16.2 | -1.82% | 9,386 | 15,435,939 |
| 2024-10-14 | 15.99 | 16.87 | 15.99 | 16.5 | +2.61% | 12,529 | 20,706,005 |
| 2024-10-11 | 16.7 | 16.98 | 15.76 | 16.08 | -4.8% | 12,489 | 20,334,043 |
| 2024-10-10 | 17.15 | 17.56 | 16.55 | 16.89 | -0.06% | 12,600 | 21,571,059 |
| 2024-10-09 | 18 | 18.36 | 16.9 | 16.9 | -11.61% | 18,555 | 32,759,316 |
| 2024-10-08 | 19.66 | 20.3 | 17.65 | 19.12 | +12.54% | 43,246 | 82,246,158 |
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：