股票概览
17.66
+5.12%
+0.86
16.85
开盘价
18.18
最高价
16.61
最低价
203,360
成交量
数据更新至: 2024-10-31
技术指标
17.09
MA5 (5日均线)
16.90
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 | 16.85 | 18.18 | 16.61 | 17.66 | +5.12% | 203,360 | 357,271,489 |
| 2024-10-30 | 16.7 | 16.88 | 16.34 | 16.8 | -0.65% | 103,659 | 172,248,294 |
| 2024-10-29 | 17.49 | 17.65 | 16.88 | 16.91 | -3.76% | 146,357 | 251,110,476 |
| 2024-10-28 | 16.51 | 17.6 | 16.51 | 17.57 | +6.55% | 167,324 | 288,819,686 |
| 2024-10-25 | 16.78 | 16.99 | 16.42 | 16.49 | +1.17% | 101,547 | 168,601,578 |
| 2024-10-24 | 16.14 | 16.46 | 15.98 | 16.3 | +0.06% | 67,122 | 108,608,544 |
| 2024-10-23 | 16.61 | 16.91 | 16.23 | 16.29 | -1.93% | 95,551 | 158,455,288 |
| 2024-10-22 | 17.36 | 17.36 | 16.28 | 16.61 | -4.81% | 132,680 | 222,031,835 |
| 2024-10-21 | 16.98 | 17.7 | 16.9 | 17.45 | +3.25% | 154,552 | 267,808,601 |
| 2024-10-18 | 16.32 | 17.37 | 16.23 | 16.9 | +2.42% | 131,700 | 221,681,417 |
| 2024-10-17 | 16.6 | 16.89 | 16.45 | 16.5 | +1.23% | 105,411 | 175,701,521 |
| 2024-10-16 | 15.99 | 16.65 | 15.9 | 16.3 | -0.37% | 93,689 | 152,758,365 |
| 2024-10-15 | 16.5 | 17.26 | 16.1 | 16.36 | -1.8% | 146,132 | 245,651,602 |
| 2024-10-14 | 16.01 | 16.69 | 15.42 | 16.66 | +5.24% | 138,168 | 222,744,284 |
| 2024-10-11 | 16.6 | 16.98 | 15.47 | 15.83 | -5.72% | 131,345 | 212,142,392 |
| 2024-10-10 | 17.65 | 17.99 | 16.6 | 16.79 | -1.58% | 157,330 | 269,459,366 |
| 2024-10-09 | 18.7 | 19.29 | 17 | 17.06 | -13.84% | 269,733 | 488,375,536 |
| 2024-10-08 | 19.8 | 19.8 | 18.19 | 19.8 | +20% | 332,330 | 640,468,534 |
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：