股票概览
17.56
-1.62%
-0.29
17.61
开盘价
17.8
最高价
17.38
最低价
110,161
成交量
数据更新至: 2024-10-31
技术指标
17.52
MA5 (5日均线)
17.62
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 | 17.61 | 17.8 | 17.38 | 17.56 | -1.62% | 110,161 | 193,656,294 |
| 2024-10-30 | 16.76 | 17.88 | 16.66 | 17.85 | +5.37% | 144,819 | 249,023,489 |
| 2024-10-29 | 18 | 18.04 | 16.94 | 16.94 | -4.88% | 121,496 | 211,033,832 |
| 2024-10-28 | 17.18 | 17.88 | 17 | 17.81 | +2.18% | 121,589 | 213,157,494 |
| 2024-10-25 | 16.9 | 17.8 | 16.8 | 17.43 | +3.5% | 129,813 | 225,735,500 |
| 2024-10-24 | 17.01 | 17.15 | 16.7 | 16.84 | -0.88% | 91,038 | 153,875,349 |
| 2024-10-23 | 16.97 | 17.5 | 16.9 | 16.99 | -4.07% | 131,858 | 226,801,697 |
| 2024-10-22 | 18.53 | 18.58 | 17.45 | 17.71 | -5.95% | 169,496 | 303,077,035 |
| 2024-10-21 | 18.11 | 19.05 | 17.9 | 18.83 | +3.35% | 225,894 | 419,363,219 |
| 2024-10-18 | 17.7 | 18.58 | 17.5 | 18.22 | +3.46% | 227,203 | 408,821,157 |
| 2024-10-17 | 18.5 | 18.62 | 17.4 | 17.61 | -7.51% | 275,151 | 493,211,335 |
| 2024-10-16 | 15.98 | 19.39 | 15.88 | 19.04 | +16.1% | 330,126 | 593,315,907 |
| 2024-10-15 | 16.7 | 17.29 | 16.35 | 16.4 | -2.5% | 154,457 | 260,769,347 |
| 2024-10-14 | 15.65 | 16.85 | 15.44 | 16.82 | +9.01% | 141,501 | 229,257,353 |
| 2024-10-11 | 16.26 | 16.26 | 15.11 | 15.43 | -5.1% | 109,353 | 170,411,486 |
| 2024-10-10 | 17 | 17.35 | 16.01 | 16.26 | -1.45% | 141,192 | 234,645,335 |
| 2024-10-09 | 18.45 | 18.51 | 16.5 | 16.5 | -15.82% | 217,707 | 385,478,754 |
| 2024-10-08 | 19.58 | 19.6 | 17.3 | 19.6 | +20.02% | 264,275 | 492,240,929 |
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：