股票概览
17.52
-4.73%
-0.87
17.55
开盘价
18.21
最高价
17.01
最低价
209,000
成交量
数据更新至: 2024-10-31
技术指标
17.22
MA5 (5日均线)
16.79
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 | 17.55 | 18.21 | 17.01 | 17.52 | -4.73% | 209,000 | 365,453,892 |
| 2024-10-30 | 16.12 | 19.36 | 15.81 | 18.39 | +11.39% | 287,462 | 510,250,466 |
| 2024-10-29 | 17.9 | 18.25 | 16.3 | 16.51 | -3% | 191,511 | 334,553,245 |
| 2024-10-28 | 16.54 | 17.38 | 16.46 | 17.02 | +2.04% | 119,294 | 200,848,781 |
| 2024-10-25 | 16 | 16.79 | 15.8 | 16.68 | +4.38% | 111,991 | 182,955,018 |
| 2024-10-24 | 16.28 | 16.28 | 15.76 | 15.98 | -2.8% | 82,242 | 131,194,596 |
| 2024-10-23 | 17.12 | 17.12 | 16.22 | 16.44 | -5.14% | 139,452 | 230,654,461 |
| 2024-10-22 | 16.08 | 18.5 | 15.9 | 17.33 | +7.37% | 248,289 | 428,522,403 |
| 2024-10-21 | 15.71 | 16.58 | 15.69 | 16.14 | +1.38% | 140,073 | 224,591,868 |
| 2024-10-18 | 15.6 | 16.47 | 15.05 | 15.92 | -1.42% | 153,384 | 240,260,454 |
| 2024-10-17 | 15.74 | 16.16 | 15.35 | 16.15 | -2.59% | 194,371 | 305,155,502 |
| 2024-10-16 | 14.41 | 16.98 | 14.4 | 16.58 | +12.79% | 216,978 | 350,050,268 |
| 2024-10-15 | 14.8 | 15.34 | 14.65 | 14.7 | -2.26% | 79,705 | 119,527,346 |
| 2024-10-14 | 14.36 | 15.12 | 14.12 | 15.04 | +4.81% | 72,292 | 106,841,355 |
| 2024-10-11 | 14.59 | 15.39 | 14 | 14.35 | -1.58% | 75,826 | 110,259,811 |
| 2024-10-10 | 14.63 | 15.03 | 14 | 14.58 | +2.46% | 71,807 | 104,860,307 |
| 2024-10-09 | 16 | 16.2 | 14.01 | 14.23 | -16.05% | 101,303 | 154,719,497 |
| 2024-10-08 | 17.6 | 17.9 | 15.4 | 16.95 | +11.66% | 143,405 | 237,885,306 |
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：