股票概览
16.97
-2.42%
-0.42
17.2
开盘价
17.4
最高价
16.85
最低价
162,705
成交量
数据更新至: 2024-10-31
技术指标
17.48
MA5 (5日均线)
17.26
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 | 17.2 | 17.4 | 16.85 | 16.97 | -2.42% | 162,705 | 276,806,483 |
| 2024-10-30 | 17.34 | 18.11 | 16.92 | 17.39 | -0.69% | 117,307 | 203,825,577 |
| 2024-10-29 | 18.16 | 18.31 | 17.48 | 17.51 | -4.47% | 152,180 | 269,459,598 |
| 2024-10-28 | 17.34 | 19.66 | 17.31 | 18.33 | +6.69% | 246,216 | 452,531,353 |
| 2024-10-25 | 16.67 | 17.53 | 16.5 | 17.18 | +4.31% | 139,161 | 237,750,993 |
| 2024-10-24 | 16.97 | 17 | 16.44 | 16.47 | -4.3% | 94,266 | 156,515,589 |
| 2024-10-23 | 16.91 | 17.96 | 16.71 | 17.21 | +1.41% | 151,486 | 263,611,374 |
| 2024-10-22 | 17.43 | 17.57 | 16.75 | 16.97 | -3.74% | 145,957 | 250,930,654 |
| 2024-10-21 | 16.97 | 17.77 | 16.74 | 17.63 | +4.26% | 194,867 | 339,017,276 |
| 2024-10-18 | 15.85 | 17.28 | 15.52 | 16.91 | +5.82% | 208,744 | 343,950,644 |
| 2024-10-17 | 16.79 | 16.88 | 15.9 | 15.98 | +1.98% | 161,540 | 264,706,521 |
| 2024-10-16 | 15.12 | 15.92 | 15.12 | 15.67 | +0.77% | 87,251 | 136,570,832 |
| 2024-10-15 | 16 | 16.4 | 15.45 | 15.55 | -3.05% | 130,009 | 207,816,931 |
| 2024-10-14 | 15 | 16.08 | 14.95 | 16.04 | +6.93% | 137,952 | 214,037,382 |
| 2024-10-11 | 15.69 | 16.08 | 14.78 | 15 | -6.02% | 123,133 | 189,134,763 |
| 2024-10-10 | 16.85 | 17.58 | 15.91 | 15.96 | -3.74% | 156,982 | 258,742,019 |
| 2024-10-09 | 18.6 | 19.1 | 16.51 | 16.58 | -17.39% | 264,308 | 467,762,621 |
| 2024-10-08 | 20.6 | 20.6 | 17.68 | 20.07 | +16.35% | 339,890 | 652,561,181 |
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：