股票概览
17.77
+2.72%
+0.47
17.22
开盘价
17.83
最高价
17.22
最低价
29,248
成交量
数据更新至: 2024-10-31
技术指标
17.53
MA5 (5日均线)
17.19
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 | 17.22 | 17.83 | 17.22 | 17.77 | +2.72% | 29,248 | 51,545,578 |
| 2024-10-30 | 17.21 | 17.8 | 17.08 | 17.3 | -0.92% | 24,558 | 42,547,912 |
| 2024-10-29 | 17.7 | 17.9 | 17.16 | 17.46 | -1.3% | 35,241 | 61,489,921 |
| 2024-10-28 | 17.42 | 17.74 | 17.38 | 17.69 | +1.43% | 22,016 | 38,708,861 |
| 2024-10-25 | 17 | 17.48 | 16.9 | 17.44 | +3.07% | 21,234 | 36,713,175 |
| 2024-10-24 | 16.81 | 17.05 | 16.68 | 16.92 | +0.59% | 13,609 | 23,004,999 |
| 2024-10-23 | 16.98 | 17.09 | 16.77 | 16.82 | -0.41% | 15,437 | 26,102,408 |
| 2024-10-22 | 16.8 | 17 | 16.69 | 16.89 | +0.3% | 17,956 | 30,261,162 |
| 2024-10-21 | 16.75 | 17.16 | 16.52 | 16.84 | +0.6% | 20,301 | 34,022,208 |
| 2024-10-18 | 16.45 | 16.93 | 16.45 | 16.74 | +1.09% | 18,979 | 31,715,925 |
| 2024-10-17 | 16.68 | 16.86 | 16.51 | 16.56 | +0.3% | 11,233 | 18,783,112 |
| 2024-10-16 | 16.22 | 16.72 | 16.22 | 16.51 | 0% | 11,727 | 19,347,465 |
| 2024-10-15 | 16.66 | 16.84 | 16.46 | 16.51 | -0.48% | 14,250 | 23,737,885 |
| 2024-10-14 | 16.55 | 16.7 | 16.05 | 16.59 | +1.47% | 17,102 | 28,091,515 |
| 2024-10-11 | 16.79 | 16.98 | 16.16 | 16.35 | -3.02% | 22,916 | 37,936,034 |
| 2024-10-10 | 16.72 | 17.18 | 16.5 | 16.86 | +1.69% | 30,469 | 51,408,453 |
| 2024-10-09 | 17.1 | 17.91 | 16.53 | 16.58 | -6.75% | 56,528 | 97,653,664 |
| 2024-10-08 | 18.87 | 18.87 | 16.9 | 17.78 | +3.25% | 65,793 | 117,251,087 |
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：