股票概览
17.64
+0.46%
+0.08
17.52
开盘价
17.98
最高价
17.4
最低价
49,961
成交量
数据更新至: 2024-10-31
技术指标
17.63
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 | 17.52 | 17.98 | 17.4 | 17.64 | +0.46% | 49,961 | 88,320,881 |
| 2024-10-30 | 17.14 | 17.88 | 17 | 17.56 | +1.62% | 62,953 | 109,832,217 |
| 2024-10-29 | 17.85 | 18.05 | 17.21 | 17.28 | -3.08% | 51,778 | 90,739,706 |
| 2024-10-28 | 17.88 | 17.97 | 17.6 | 17.83 | -0.11% | 44,223 | 78,602,837 |
| 2024-10-25 | 17.41 | 17.91 | 17.25 | 17.85 | +3.48% | 55,157 | 97,717,626 |
| 2024-10-24 | 17.6 | 17.75 | 17.18 | 17.25 | -1.99% | 42,762 | 74,290,129 |
| 2024-10-23 | 17.44 | 17.81 | 17.22 | 17.6 | +0.86% | 65,116 | 114,443,242 |
| 2024-10-22 | 17.45 | 17.56 | 17.09 | 17.45 | +0.69% | 58,534 | 101,403,281 |
| 2024-10-21 | 17.2 | 17.61 | 17 | 17.33 | +0.76% | 92,793 | 160,630,611 |
| 2024-10-18 | 16 | 17.96 | 15.93 | 17.2 | +7.97% | 109,813 | 186,097,411 |
| 2024-10-17 | 16.11 | 16.52 | 15.9 | 15.93 | -0.87% | 43,720 | 70,844,261 |
| 2024-10-16 | 16.33 | 16.6 | 15.88 | 16.07 | -2.72% | 55,077 | 89,333,939 |
| 2024-10-15 | 16.82 | 17.18 | 16.49 | 16.52 | -3.28% | 56,662 | 95,532,824 |
| 2024-10-14 | 16.86 | 17.1 | 16.22 | 17.08 | +1.91% | 61,452 | 102,886,168 |
| 2024-10-11 | 17.87 | 18.03 | 16.41 | 16.76 | -5.2% | 80,795 | 136,931,922 |
| 2024-10-10 | 17.8 | 18.45 | 17.3 | 17.68 | +0.97% | 77,627 | 139,270,538 |
| 2024-10-09 | 19.01 | 19.31 | 17.47 | 17.51 | -12.58% | 114,911 | 211,250,979 |
| 2024-10-08 | 21.03 | 21.1 | 18.57 | 20.03 | +13.61% | 168,894 | 332,999,507 |
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：