股票概览
16.95
-0.35%
-0.06
17.18
开盘价
17.18
最高价
16.76
最低价
123,899
成交量
数据更新至: 2024-10-31
技术指标
17.19
MA5 (5日均线)
17.15
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 | 17.18 | 17.18 | 16.76 | 16.95 | -0.35% | 123,899 | 209,729,063 |
| 2024-10-30 | 17.12 | 17.45 | 16.78 | 17.01 | -1.16% | 122,694 | 209,195,307 |
| 2024-10-29 | 17.46 | 17.75 | 17.15 | 17.21 | -1.21% | 133,108 | 232,301,568 |
| 2024-10-28 | 17.35 | 17.46 | 17.16 | 17.42 | +0.4% | 124,555 | 215,676,599 |
| 2024-10-25 | 17.12 | 17.42 | 17.01 | 17.35 | +1.58% | 148,971 | 256,611,260 |
| 2024-10-24 | 17.48 | 17.56 | 16.96 | 17.08 | -2.73% | 149,696 | 257,314,877 |
| 2024-10-23 | 17.89 | 18.17 | 17.49 | 17.56 | +0.57% | 291,059 | 518,089,761 |
| 2024-10-22 | 17 | 17.56 | 16.79 | 17.46 | +2.77% | 167,698 | 286,732,410 |
| 2024-10-21 | 16.65 | 17.14 | 16.49 | 16.99 | +3.16% | 179,463 | 302,430,887 |
| 2024-10-18 | 15.81 | 16.8 | 15.81 | 16.47 | +3.98% | 123,517 | 201,519,209 |
| 2024-10-17 | 16.12 | 16.28 | 15.82 | 15.84 | -0.94% | 78,065 | 125,373,068 |
| 2024-10-16 | 15.7 | 16.23 | 15.69 | 15.99 | +0.19% | 81,534 | 130,085,310 |
| 2024-10-15 | 16.12 | 16.53 | 15.92 | 15.96 | -2.03% | 114,719 | 186,196,774 |
| 2024-10-14 | 15.73 | 16.33 | 15.49 | 16.29 | +3.1% | 132,009 | 211,258,669 |
| 2024-10-11 | 16.54 | 16.54 | 15.6 | 15.8 | -4.18% | 135,930 | 216,316,868 |
| 2024-10-10 | 16.72 | 17.15 | 16.22 | 16.49 | -0.3% | 169,360 | 283,592,888 |
| 2024-10-09 | 17.6 | 17.75 | 16.51 | 16.54 | -9.91% | 256,347 | 440,234,975 |
| 2024-10-08 | 19.9 | 19.9 | 17.1 | 18.36 | +10.01% | 404,797 | 742,613,244 |
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：