股票概览
17
-1.56%
-0.27
17.14
开盘价
17.35
最高价
16.79
最低价
147,372
成交量
数据更新至: 2024-10-31
技术指标
17.15
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 | 17.14 | 17.35 | 16.79 | 17 | -1.56% | 147,372 | 251,142,002 |
| 2024-10-30 | 17.2 | 17.48 | 16.94 | 17.27 | +0.29% | 148,314 | 255,484,931 |
| 2024-10-29 | 17.35 | 17.58 | 17.15 | 17.22 | +0.17% | 167,432 | 290,581,751 |
| 2024-10-28 | 17.1 | 17.25 | 16.92 | 17.19 | +0.64% | 112,479 | 192,095,872 |
| 2024-10-25 | 16.95 | 17.3 | 16.82 | 17.08 | +1.18% | 117,508 | 200,591,046 |
| 2024-10-24 | 16.79 | 17.04 | 16.58 | 16.88 | -0.06% | 104,205 | 175,296,703 |
| 2024-10-23 | 16.69 | 17.34 | 16.51 | 16.89 | +1.62% | 196,804 | 333,676,852 |
| 2024-10-22 | 17.3 | 17.44 | 16.49 | 16.62 | -5.57% | 283,614 | 478,489,842 |
| 2024-10-21 | 18.1 | 18.13 | 17.4 | 17.6 | -0.85% | 303,277 | 537,831,686 |
| 2024-10-18 | 16.77 | 18.35 | 16.5 | 17.75 | +5.78% | 400,560 | 697,839,160 |
| 2024-10-17 | 16.87 | 17.35 | 16.56 | 16.78 | +1.39% | 278,230 | 470,669,231 |
| 2024-10-16 | 15.9 | 17 | 15.81 | 16.55 | +3.12% | 249,904 | 413,281,334 |
| 2024-10-15 | 16.75 | 16.75 | 16.01 | 16.05 | -4.46% | 300,149 | 490,503,049 |
| 2024-10-14 | 15.05 | 16.93 | 15.05 | 16.8 | +13.51% | 455,494 | 729,861,498 |
| 2024-10-11 | 15.35 | 15.44 | 14.36 | 14.8 | -3.65% | 187,209 | 277,672,671 |
| 2024-10-10 | 16.01 | 16.21 | 15.33 | 15.36 | -1.48% | 214,573 | 338,181,298 |
| 2024-10-09 | 16.59 | 16.92 | 15.27 | 15.59 | -9.25% | 352,977 | 567,443,674 |
| 2024-10-08 | 18 | 18.07 | 15.81 | 17.18 | +12.66% | 450,733 | 762,974,953 |
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：