股票概览
17.58
+1.74%
+0.3
17.08
开盘价
18.03
最高价
17.08
最低价
55,710
成交量
数据更新至: 2024-10-31
技术指标
17.46
MA5 (5日均线)
17.23
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 | 17.08 | 18.03 | 17.08 | 17.58 | +1.74% | 55,710 | 98,151,804 |
| 2024-10-30 | 17.16 | 17.76 | 17.02 | 17.28 | +0.7% | 68,017 | 118,195,690 |
| 2024-10-29 | 17.3 | 17.64 | 17.01 | 17.16 | -1.27% | 62,436 | 108,025,889 |
| 2024-10-28 | 17.78 | 18.1 | 16.98 | 17.38 | -2.85% | 107,020 | 186,288,167 |
| 2024-10-25 | 18.15 | 18.72 | 17.59 | 17.89 | -1.54% | 80,125 | 143,864,922 |
| 2024-10-24 | 17.8 | 18.66 | 17.8 | 18.17 | -1.03% | 65,792 | 120,219,175 |
| 2024-10-23 | 18 | 18.9 | 16.96 | 18.36 | +5.88% | 149,189 | 272,562,361 |
| 2024-10-22 | 15.83 | 17.34 | 15.82 | 17.34 | +10.03% | 83,039 | 140,079,331 |
| 2024-10-21 | 15.35 | 16.43 | 15.15 | 15.76 | +2.47% | 92,670 | 147,096,047 |
| 2024-10-18 | 15.1 | 15.72 | 14.9 | 15.38 | -1.28% | 91,461 | 140,163,664 |
| 2024-10-17 | 14.71 | 15.79 | 14.55 | 15.58 | +8.57% | 120,304 | 184,986,529 |
| 2024-10-16 | 15.3 | 15.76 | 14.2 | 14.35 | -7.12% | 130,227 | 193,937,300 |
| 2024-10-15 | 15.15 | 15.99 | 15 | 15.45 | +1.18% | 92,322 | 143,532,444 |
| 2024-10-14 | 13.87 | 15.4 | 13.6 | 15.27 | +9.07% | 130,972 | 194,366,451 |
| 2024-10-11 | 14.27 | 14.77 | 13.89 | 14 | -3.18% | 60,491 | 86,825,341 |
| 2024-10-10 | 14.69 | 15.14 | 13.9 | 14.46 | -1.43% | 85,614 | 124,788,806 |
| 2024-10-09 | 13.8 | 14.77 | 13.18 | 14.67 | +6.23% | 130,077 | 184,762,458 |
| 2024-10-08 | 14.6 | 14.77 | 12.93 | 13.81 | +2.45% | 106,263 | 146,913,126 |
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：