股票概览
17.33
+0.12%
+0.02
17.4
开盘价
17.64
最高价
17.16
最低价
395,680
成交量
数据更新至: 2024-10-31
技术指标
17.97
MA5 (5日均线)
18.36
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 | 17.4 | 17.64 | 17.16 | 17.33 | +0.12% | 395,680 | 687,984,641 |
| 2024-10-30 | 17.8 | 17.96 | 17.04 | 17.31 | -3.99% | 571,579 | 1,001,770,629 |
| 2024-10-29 | 18.08 | 18.35 | 17.68 | 18.03 | -5.5% | 720,528 | 1,299,063,219 |
| 2024-10-28 | 17.9 | 19.12 | 17.9 | 19.08 | +5.53% | 516,923 | 957,422,668 |
| 2024-10-25 | 18.4 | 18.55 | 17.9 | 18.08 | -1.95% | 445,351 | 807,961,039 |
| 2024-10-24 | 18.4 | 18.77 | 18.25 | 18.44 | -0.86% | 323,151 | 596,643,146 |
| 2024-10-23 | 19.13 | 19.19 | 18.45 | 18.6 | -3.68% | 482,916 | 905,033,904 |
| 2024-10-22 | 18.28 | 20.15 | 18.11 | 19.31 | +4.72% | 770,141 | 1,473,386,656 |
| 2024-10-21 | 19.23 | 19.43 | 18.07 | 18.44 | -3.05% | 928,292 | 1,738,974,787 |
| 2024-10-18 | 18.75 | 19.8 | 18.55 | 19.02 | +1.06% | 713,830 | 1,379,260,497 |
| 2024-10-17 | 18.1 | 19.21 | 17.97 | 18.82 | +3.98% | 658,462 | 1,230,540,892 |
| 2024-10-16 | 17.48 | 18.25 | 17.39 | 18.1 | +1.51% | 451,378 | 810,704,454 |
| 2024-10-15 | 17.82 | 18.55 | 17.68 | 17.83 | +0.06% | 717,307 | 1,297,186,928 |
| 2024-10-14 | 16.23 | 17.82 | 16.23 | 17.82 | +10% | 625,006 | 1,070,924,758 |
| 2024-10-11 | 16.78 | 16.92 | 15.87 | 16.2 | -5.48% | 512,159 | 838,324,472 |
| 2024-10-10 | 17.75 | 18.27 | 17.01 | 17.14 | -1.27% | 660,016 | 1,169,749,068 |
| 2024-10-09 | 16.6 | 18.74 | 16.4 | 17.36 | +0.12% | 987,454 | 1,723,711,323 |
| 2024-10-08 | 17.78 | 17.78 | 16.31 | 17.34 | +7.1% | 977,167 | 1,663,712,784 |
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：