股票概览
17.33
+2.67%
+0.45
16.88
开盘价
17.45
最高价
16.75
最低价
77,036
成交量
数据更新至: 2024-10-31
技术指标
17.37
MA5 (5日均线)
17.50
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 | 16.88 | 17.45 | 16.75 | 17.33 | +2.67% | 77,036 | 132,769,807 |
| 2024-10-30 | 16.97 | 17.11 | 16.6 | 16.88 | -1.23% | 70,624 | 119,018,205 |
| 2024-10-29 | 17.57 | 17.75 | 17.09 | 17.09 | -3.23% | 85,776 | 149,228,885 |
| 2024-10-28 | 17.75 | 17.92 | 17.53 | 17.66 | -1.23% | 87,760 | 155,124,813 |
| 2024-10-25 | 17.42 | 18.18 | 17.15 | 17.88 | +3.95% | 127,458 | 226,659,466 |
| 2024-10-24 | 17.24 | 17.5 | 17.08 | 17.2 | -1.21% | 53,976 | 93,126,913 |
| 2024-10-23 | 17.85 | 17.93 | 17.29 | 17.41 | -3.39% | 100,142 | 176,490,943 |
| 2024-10-22 | 18 | 18.43 | 17.59 | 18.02 | +0.61% | 125,940 | 227,806,951 |
| 2024-10-21 | 17.76 | 18.51 | 17.65 | 17.91 | +1.47% | 154,020 | 278,167,236 |
| 2024-10-18 | 16.71 | 18 | 16.63 | 17.65 | +5% | 145,049 | 252,271,432 |
| 2024-10-17 | 16.77 | 17.06 | 16.55 | 16.81 | +0.78% | 95,534 | 160,971,739 |
| 2024-10-16 | 16.45 | 17.3 | 16.21 | 16.68 | +1.21% | 112,654 | 189,967,653 |
| 2024-10-15 | 16.6 | 17.24 | 16.22 | 16.48 | -0.72% | 95,066 | 160,034,499 |
| 2024-10-14 | 15.94 | 16.63 | 15.8 | 16.6 | +4.27% | 74,906 | 122,145,898 |
| 2024-10-11 | 16.8 | 17.01 | 15.7 | 15.92 | -6.3% | 90,513 | 146,822,524 |
| 2024-10-10 | 17.03 | 17.66 | 16.62 | 16.99 | -0.23% | 110,858 | 190,649,247 |
| 2024-10-09 | 19.2 | 19.42 | 17.01 | 17.03 | -16.4% | 185,316 | 339,568,922 |
| 2024-10-08 | 20.5 | 20.5 | 18.62 | 20.37 | +15.35% | 252,086 | 496,224,058 |
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：