股票概览
17.12
+0.71%
+0.12
17.03
开盘价
17.29
最高价
16.47
最低价
194,613
成交量
数据更新至: 2024-10-31
技术指标
17.00
MA5 (5日均线)
17.04
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 | 17.03 | 17.29 | 16.47 | 17.12 | +0.71% | 194,613 | 330,896,874 |
| 2024-10-30 | 16.68 | 17.32 | 16.5 | 17 | +1.19% | 156,705 | 266,691,270 |
| 2024-10-29 | 17.09 | 17.41 | 16.71 | 16.8 | -1.7% | 184,878 | 314,849,358 |
| 2024-10-28 | 16.87 | 17.25 | 16.71 | 17.09 | +0.71% | 153,943 | 262,145,336 |
| 2024-10-25 | 17.31 | 17.48 | 16.85 | 16.97 | -0.59% | 188,896 | 322,055,933 |
| 2024-10-24 | 17.03 | 17.5 | 16.8 | 17.07 | +0.77% | 177,989 | 304,579,992 |
| 2024-10-23 | 17.59 | 17.62 | 16.9 | 16.94 | -4.02% | 230,332 | 395,090,253 |
| 2024-10-22 | 16.95 | 18.12 | 16.8 | 17.65 | +4.25% | 284,490 | 496,642,600 |
| 2024-10-21 | 17 | 17.28 | 16.68 | 16.93 | +0.47% | 245,763 | 417,163,684 |
| 2024-10-18 | 15.55 | 17.34 | 15.4 | 16.85 | +7.6% | 261,028 | 429,358,434 |
| 2024-10-17 | 15.41 | 16.28 | 15.41 | 15.66 | +2.15% | 181,992 | 290,057,446 |
| 2024-10-16 | 15.35 | 15.83 | 15.21 | 15.33 | -2.97% | 126,944 | 196,247,501 |
| 2024-10-15 | 16 | 16.35 | 15.66 | 15.8 | -1.62% | 151,013 | 241,091,195 |
| 2024-10-14 | 15.7 | 16.12 | 15.2 | 16.06 | +2.55% | 171,424 | 269,749,469 |
| 2024-10-11 | 16.98 | 17.29 | 15.36 | 15.66 | -9.06% | 244,704 | 394,246,295 |
| 2024-10-10 | 17.74 | 18.51 | 17.2 | 17.22 | -2.99% | 218,913 | 388,058,802 |
| 2024-10-09 | 19 | 19.53 | 17.2 | 17.75 | -11.56% | 317,546 | 587,516,972 |
| 2024-10-08 | 21 | 21 | 18.06 | 20.07 | +12.56% | 447,127 | 879,889,239 |
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：