股票概览
17.21
+0.64%
+0.11
17.13
开盘价
17.35
最高价
16.76
最低价
149,551
成交量
数据更新至: 2024-10-31
技术指标
17.10
MA5 (5日均线)
17.26
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 | 17.13 | 17.35 | 16.76 | 17.21 | +0.64% | 149,551 | 255,945,175 |
| 2024-10-30 | 16.97 | 17.4 | 16.81 | 17.1 | +0.77% | 119,415 | 204,033,716 |
| 2024-10-29 | 17.05 | 17.59 | 16.91 | 16.97 | -0.59% | 160,455 | 277,004,340 |
| 2024-10-28 | 17.07 | 17.19 | 16.87 | 17.07 | -0.41% | 113,487 | 193,211,989 |
| 2024-10-25 | 17.34 | 17.44 | 16.88 | 17.14 | -1.15% | 129,281 | 221,298,715 |
| 2024-10-24 | 17.03 | 17.42 | 16.83 | 17.34 | +1.17% | 102,248 | 175,811,842 |
| 2024-10-23 | 17.35 | 17.65 | 17.06 | 17.14 | -1.1% | 114,571 | 199,215,866 |
| 2024-10-22 | 17.7 | 17.9 | 17.1 | 17.33 | -3.18% | 145,868 | 254,731,768 |
| 2024-10-21 | 17.59 | 18.37 | 17.42 | 17.9 | +2.93% | 207,612 | 372,489,059 |
| 2024-10-18 | 16.4 | 17.85 | 16.1 | 17.39 | +5.97% | 174,265 | 298,810,336 |
| 2024-10-17 | 16.5 | 16.97 | 16.39 | 16.41 | +0.24% | 110,749 | 184,514,764 |
| 2024-10-16 | 15.88 | 16.54 | 15.85 | 16.37 | +0.99% | 100,041 | 162,916,197 |
| 2024-10-15 | 16.42 | 17.1 | 16.18 | 16.21 | -2.76% | 152,516 | 254,879,492 |
| 2024-10-14 | 16 | 16.71 | 15.65 | 16.67 | +5.11% | 134,802 | 218,891,371 |
| 2024-10-11 | 16.58 | 17 | 15.6 | 15.86 | -4.97% | 154,413 | 248,204,074 |
| 2024-10-10 | 17.42 | 17.66 | 16.58 | 16.69 | -1.48% | 184,009 | 315,301,659 |
| 2024-10-09 | 19 | 19 | 16.83 | 16.94 | -16.1% | 289,340 | 520,397,878 |
| 2024-10-08 | 20.15 | 20.19 | 18 | 20.19 | +19.04% | 360,139 | 692,853,465 |
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：