股票概览
17.41
-2.57%
-0.46
17.58
开盘价
17.71
最高价
16.9
最低价
131,509
成交量
数据更新至: 2024-10-31
技术指标
16.79
MA5 (5日均线)
16.36
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 | 17.58 | 17.71 | 16.9 | 17.41 | -2.57% | 131,509 | 227,106,746 |
| 2024-10-30 | 16.77 | 17.99 | 16.57 | 17.87 | +7.26% | 177,014 | 307,909,480 |
| 2024-10-29 | 16.38 | 16.99 | 16.21 | 16.66 | +3.09% | 132,051 | 219,056,115 |
| 2024-10-28 | 15.66 | 16.18 | 15.66 | 16.16 | +1.96% | 67,584 | 108,345,553 |
| 2024-10-25 | 15.68 | 15.88 | 15.43 | 15.85 | +0.89% | 72,441 | 113,680,887 |
| 2024-10-24 | 16.02 | 16.27 | 15.54 | 15.71 | -4.15% | 71,425 | 112,760,094 |
| 2024-10-23 | 15.88 | 16.68 | 15.74 | 16.39 | +2.95% | 123,242 | 201,904,578 |
| 2024-10-22 | 15.93 | 16.09 | 15.49 | 15.92 | -1.36% | 86,407 | 135,846,084 |
| 2024-10-21 | 15.5 | 16.26 | 15.4 | 16.14 | +4.13% | 104,476 | 165,835,461 |
| 2024-10-18 | 15.09 | 15.85 | 14.87 | 15.5 | +3.33% | 84,550 | 129,662,175 |
| 2024-10-17 | 15.08 | 15.31 | 14.97 | 15 | +1.01% | 69,417 | 105,265,875 |
| 2024-10-16 | 14.68 | 15.22 | 14.55 | 14.85 | -1.72% | 72,079 | 107,472,484 |
| 2024-10-15 | 15.45 | 15.93 | 15.03 | 15.11 | -3.08% | 89,157 | 138,742,643 |
| 2024-10-14 | 14.97 | 15.61 | 14.89 | 15.59 | +4.14% | 71,725 | 109,772,347 |
| 2024-10-11 | 15.36 | 16.2 | 14.88 | 14.97 | -3.98% | 80,960 | 125,289,120 |
| 2024-10-10 | 16.4 | 16.75 | 15.51 | 15.59 | -2.56% | 94,875 | 151,176,926 |
| 2024-10-09 | 18 | 18.35 | 15.68 | 16 | -17.99% | 148,317 | 258,215,451 |
| 2024-10-08 | 18.88 | 19.53 | 16.5 | 19.51 | +19.11% | 224,556 | 407,806,252 |
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：