股票概览
18.04
+1.29%
+0.23
17.46
开盘价
18.3
最高价
17.41
最低价
150,176
成交量
数据更新至: 2024-10-31
技术指标
17.55
MA5 (5日均线)
17.31
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 | 17.46 | 18.3 | 17.41 | 18.04 | +1.29% | 150,176 | 268,783,456 |
| 2024-10-30 | 17.64 | 18.48 | 17.51 | 17.81 | +0.45% | 178,729 | 321,135,000 |
| 2024-10-29 | 17.3 | 18.57 | 17.3 | 17.73 | +3.68% | 270,587 | 487,686,961 |
| 2024-10-28 | 17.48 | 17.48 | 16.7 | 17.1 | +0.06% | 138,129 | 234,938,087 |
| 2024-10-25 | 16.54 | 17.51 | 16.54 | 17.09 | +3.7% | 183,593 | 313,484,278 |
| 2024-10-24 | 17.16 | 17.23 | 16.35 | 16.48 | -4.3% | 194,433 | 323,655,798 |
| 2024-10-23 | 17.2 | 17.85 | 17.02 | 17.22 | +0.06% | 193,958 | 337,470,137 |
| 2024-10-22 | 17.2 | 17.61 | 16.68 | 17.21 | -0.12% | 170,427 | 291,479,190 |
| 2024-10-21 | 17.5 | 18.1 | 17.01 | 17.23 | +0.47% | 236,329 | 416,592,722 |
| 2024-10-18 | 16.15 | 17.86 | 16 | 17.15 | +7.19% | 274,618 | 463,854,388 |
| 2024-10-17 | 15.72 | 16.87 | 15.56 | 16 | +2.11% | 229,207 | 376,048,998 |
| 2024-10-16 | 15.48 | 15.81 | 15.13 | 15.67 | +1.29% | 168,799 | 261,858,895 |
| 2024-10-15 | 16.25 | 16.25 | 15.42 | 15.47 | -5.21% | 240,836 | 379,186,454 |
| 2024-10-14 | 15.95 | 16.43 | 15.47 | 16.32 | +0.55% | 289,487 | 460,449,335 |
| 2024-10-11 | 16.95 | 17.29 | 15.93 | 16.23 | -5.91% | 165,070 | 271,232,833 |
| 2024-10-10 | 17.11 | 18.3 | 17.11 | 17.25 | +1.59% | 248,276 | 437,928,532 |
| 2024-10-09 | 18.9 | 18.9 | 16.9 | 16.98 | -11.65% | 294,860 | 531,283,907 |
| 2024-10-08 | 20.5 | 20.55 | 18.13 | 19.22 | +11.94% | 482,739 | 920,848,367 |
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：