股票概览
17.6
-1.51%
-0.27
17.84
开盘价
17.87
最高价
17.28
最低价
255,748
成交量
数据更新至: 2024-10-31
技术指标
17.24
MA5 (5日均线)
17.11
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 | 17.84 | 17.87 | 17.28 | 17.6 | -1.51% | 255,748 | 448,707,049 |
| 2024-10-30 | 17.27 | 17.9 | 17.1 | 17.87 | +5.37% | 372,711 | 657,122,938 |
| 2024-10-29 | 16.97 | 17.29 | 16.71 | 16.96 | 0% | 243,312 | 414,540,284 |
| 2024-10-28 | 16.8 | 16.96 | 16.57 | 16.96 | +1.01% | 133,783 | 224,580,948 |
| 2024-10-25 | 16.69 | 16.92 | 16.46 | 16.79 | +1.27% | 140,393 | 234,301,141 |
| 2024-10-24 | 16.59 | 16.77 | 16.38 | 16.58 | -1.72% | 127,934 | 211,697,743 |
| 2024-10-23 | 17 | 17.27 | 16.78 | 16.87 | -1.8% | 168,798 | 287,633,916 |
| 2024-10-22 | 17.25 | 17.6 | 16.87 | 17.18 | -0.75% | 211,192 | 362,925,648 |
| 2024-10-21 | 17.1 | 17.71 | 17 | 17.31 | +1.82% | 248,275 | 430,075,439 |
| 2024-10-18 | 16.08 | 17.57 | 16.02 | 17 | +4.94% | 267,578 | 449,360,587 |
| 2024-10-17 | 16.6 | 16.73 | 16.19 | 16.2 | -2.23% | 204,139 | 336,321,368 |
| 2024-10-16 | 15.74 | 16.8 | 15.59 | 16.57 | +3.24% | 207,179 | 341,497,558 |
| 2024-10-15 | 16.47 | 16.88 | 16.03 | 16.05 | -1.17% | 216,944 | 358,686,767 |
| 2024-10-14 | 15.77 | 16.28 | 15.22 | 16.24 | +2.78% | 205,518 | 325,386,895 |
| 2024-10-11 | 16.8 | 16.97 | 15.68 | 15.8 | -7.98% | 248,795 | 402,292,589 |
| 2024-10-10 | 18.96 | 18.97 | 16.83 | 17.17 | -9.49% | 394,249 | 694,602,944 |
| 2024-10-09 | 18.76 | 20.4 | 17.77 | 18.97 | +2.99% | 776,910 | 1,500,724,749 |
| 2024-10-08 | 19.18 | 19.2 | 16.51 | 18.42 | +13.42% | 438,892 | 788,621,673 |
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：