股票概览
17.18
+1.54%
+0.26
16.85
开盘价
17.49
最高价
16.75
最低价
189,027
成交量
数据更新至: 2024-10-31
技术指标
17.44
MA5 (5日均线)
17.66
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 | 16.85 | 17.49 | 16.75 | 17.18 | +1.54% | 189,027 | 324,242,419 |
| 2024-10-30 | 17.13 | 17.4 | 16.76 | 16.92 | -1.86% | 170,029 | 289,820,371 |
| 2024-10-29 | 17.81 | 17.92 | 17.17 | 17.24 | -3.53% | 281,678 | 491,786,167 |
| 2024-10-28 | 17.68 | 18.17 | 17.68 | 17.87 | -0.56% | 225,216 | 402,594,782 |
| 2024-10-25 | 17.77 | 18.16 | 17.65 | 17.97 | +1.13% | 158,225 | 283,780,296 |
| 2024-10-24 | 18.29 | 18.29 | 17.64 | 17.77 | -2.84% | 181,472 | 323,245,660 |
| 2024-10-23 | 17.97 | 18.85 | 17.79 | 18.29 | +2.29% | 328,544 | 602,375,049 |
| 2024-10-22 | 18.09 | 18.27 | 17.62 | 17.88 | -1.22% | 221,706 | 396,174,107 |
| 2024-10-21 | 17.59 | 18.58 | 17.54 | 18.1 | +4.02% | 362,641 | 655,979,796 |
| 2024-10-18 | 16.5 | 17.94 | 16.38 | 17.4 | +5.01% | 301,799 | 518,590,117 |
| 2024-10-17 | 16.56 | 16.96 | 16.55 | 16.57 | +0.42% | 190,802 | 319,969,291 |
| 2024-10-16 | 16.61 | 16.89 | 16.34 | 16.5 | -2.94% | 193,227 | 321,083,816 |
| 2024-10-15 | 16.86 | 17.55 | 16.69 | 17 | -0.35% | 253,308 | 434,258,610 |
| 2024-10-14 | 16.71 | 17.38 | 16.62 | 17.06 | +2.71% | 287,896 | 491,194,486 |
| 2024-10-11 | 17.56 | 17.56 | 16.33 | 16.61 | -5.36% | 255,317 | 427,796,247 |
| 2024-10-10 | 17.51 | 18.3 | 17.19 | 17.55 | +0.23% | 290,265 | 516,015,421 |
| 2024-10-09 | 18.67 | 19.33 | 17.4 | 17.51 | -11.16% | 450,106 | 825,224,641 |
| 2024-10-08 | 20.5 | 20.5 | 18.02 | 19.71 | +14.53% | 616,341 | 1,193,199,368 |
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：