股票概览
17.57
+1.04%
+0.18
17.3
开盘价
17.8
最高价
17.11
最低价
141,751
成交量
数据更新至: 2024-10-31
技术指标
17.69
MA5 (5日均线)
17.97
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 | 17.3 | 17.8 | 17.11 | 17.57 | +1.04% | 141,751 | 248,067,581 |
| 2024-10-30 | 17.47 | 17.82 | 17.07 | 17.39 | -0.8% | 133,990 | 232,869,404 |
| 2024-10-29 | 18.21 | 18.23 | 17.48 | 17.53 | -2.83% | 167,823 | 298,244,114 |
| 2024-10-28 | 18.01 | 18.23 | 17.77 | 18.04 | +0.61% | 156,173 | 280,734,013 |
| 2024-10-25 | 17.92 | 18.27 | 17.85 | 17.93 | +0.11% | 141,808 | 255,387,537 |
| 2024-10-24 | 18.01 | 18.15 | 17.73 | 17.91 | -1.81% | 111,571 | 199,763,113 |
| 2024-10-23 | 18.02 | 18.68 | 17.81 | 18.24 | +0.83% | 191,622 | 349,601,349 |
| 2024-10-22 | 19.27 | 19.27 | 17.81 | 18.09 | -6.56% | 308,467 | 565,654,776 |
| 2024-10-21 | 17.81 | 19.71 | 17.61 | 19.36 | +9.88% | 379,530 | 712,084,932 |
| 2024-10-18 | 16.65 | 18.08 | 16.62 | 17.62 | +5.32% | 215,096 | 373,924,627 |
| 2024-10-17 | 16.89 | 17.16 | 16.72 | 16.73 | +0.9% | 122,936 | 208,027,409 |
| 2024-10-16 | 16.55 | 16.92 | 16.4 | 16.58 | -1.95% | 117,491 | 195,729,553 |
| 2024-10-15 | 17.28 | 17.59 | 16.82 | 16.91 | -1.91% | 144,584 | 249,148,825 |
| 2024-10-14 | 16.59 | 17.28 | 16.3 | 17.24 | +4.99% | 142,659 | 240,370,779 |
| 2024-10-11 | 17.5 | 17.52 | 16.09 | 16.42 | -6.92% | 165,324 | 275,986,282 |
| 2024-10-10 | 18 | 18.47 | 17.39 | 17.64 | +0.11% | 175,536 | 314,979,978 |
| 2024-10-09 | 19.6 | 19.6 | 17.61 | 17.62 | -13.92% | 287,857 | 533,957,088 |
| 2024-10-08 | 21.18 | 21.18 | 18.5 | 20.47 | +15% | 429,877 | 855,000,359 |
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：