股票概览
17.15
+2.39%
+0.4
17.14
开盘价
17.53
最高价
16.53
最低价
78,057
成交量
数据更新至: 2024-10-31
技术指标
16.47
MA5 (5日均线)
16.23
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 | 17.14 | 17.53 | 16.53 | 17.15 | +2.39% | 78,057 | 133,850,991 |
| 2024-10-30 | 16.1 | 17.11 | 16.1 | 16.75 | +5.81% | 97,709 | 162,981,876 |
| 2024-10-29 | 16.65 | 16.71 | 15.77 | 15.83 | -4.41% | 57,208 | 92,549,819 |
| 2024-10-28 | 16.36 | 16.96 | 16.1 | 16.56 | +3.18% | 63,226 | 104,763,444 |
| 2024-10-25 | 16.4 | 16.58 | 15.95 | 16.05 | -2.31% | 56,120 | 90,668,013 |
| 2024-10-24 | 16.4 | 16.66 | 16.03 | 16.43 | -0.79% | 48,747 | 79,483,161 |
| 2024-10-23 | 15.91 | 17.16 | 15.8 | 16.56 | +3.44% | 85,465 | 140,542,195 |
| 2024-10-22 | 15.45 | 16.7 | 15.19 | 16.01 | +3.83% | 60,165 | 96,048,455 |
| 2024-10-21 | 15.67 | 15.8 | 15.19 | 15.42 | -0.58% | 57,921 | 89,718,436 |
| 2024-10-18 | 14.95 | 15.94 | 14.86 | 15.51 | +3.33% | 60,789 | 93,418,057 |
| 2024-10-17 | 14.68 | 15.43 | 14.61 | 15.01 | +3.52% | 49,342 | 74,066,326 |
| 2024-10-16 | 14.35 | 14.73 | 14.31 | 14.5 | -0.28% | 20,492 | 29,823,449 |
| 2024-10-15 | 14.78 | 14.99 | 14.51 | 14.54 | -1.62% | 31,030 | 45,663,278 |
| 2024-10-14 | 14.39 | 14.85 | 14.23 | 14.78 | +2.71% | 28,065 | 40,913,182 |
| 2024-10-11 | 15.03 | 15.03 | 14.09 | 14.39 | -4.07% | 36,409 | 52,752,839 |
| 2024-10-10 | 15.17 | 15.61 | 14.78 | 15 | -1.06% | 57,461 | 86,821,007 |
| 2024-10-09 | 17 | 17 | 15.16 | 15.16 | -15.78% | 104,455 | 167,285,943 |
| 2024-10-08 | 19.62 | 19.7 | 16.64 | 18 | +8.11% | 148,054 | 262,383,252 |
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：