股票概览
17.02
+0.83%
+0.14
17.25
开盘价
17.63
最高价
16.98
最低价
339,957
成交量
数据更新至: 2024-10-31
技术指标
16.88
MA5 (5日均线)
16.80
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 | 17.25 | 17.63 | 16.98 | 17.02 | +0.83% | 339,957 | 588,386,356 |
| 2024-10-30 | 16.71 | 17.1 | 16.65 | 16.88 | +1.2% | 128,595 | 217,150,527 |
| 2024-10-29 | 17.01 | 17.07 | 16.41 | 16.68 | -3.02% | 271,036 | 451,556,246 |
| 2024-10-28 | 16.65 | 17.23 | 16.6 | 17.2 | +3.37% | 176,952 | 301,571,054 |
| 2024-10-25 | 16.6 | 16.77 | 16.47 | 16.64 | -2.06% | 171,800 | 285,278,412 |
| 2024-10-24 | 16.6 | 17.19 | 16.42 | 16.99 | +2.41% | 176,458 | 297,074,295 |
| 2024-10-23 | 16.6 | 16.87 | 16.47 | 16.59 | -0.06% | 203,034 | 337,708,887 |
| 2024-10-22 | 16.62 | 16.8 | 16.49 | 16.6 | -0.6% | 147,876 | 245,725,692 |
| 2024-10-21 | 16.74 | 17.05 | 16.55 | 16.7 | -0.12% | 168,713 | 282,787,533 |
| 2024-10-18 | 16.32 | 16.98 | 16.32 | 16.72 | +1.77% | 209,442 | 351,618,139 |
| 2024-10-17 | 16.61 | 16.87 | 16.43 | 16.43 | -1.02% | 109,433 | 182,150,146 |
| 2024-10-16 | 16.49 | 16.8 | 16.46 | 16.6 | -1.07% | 110,026 | 182,654,396 |
| 2024-10-15 | 17.48 | 17.65 | 16.78 | 16.78 | -3.78% | 236,568 | 402,574,137 |
| 2024-10-14 | 16.96 | 17.66 | 16.77 | 17.44 | +2.83% | 175,161 | 302,789,965 |
| 2024-10-11 | 17.34 | 17.49 | 16.71 | 16.96 | -2.08% | 170,739 | 290,222,605 |
| 2024-10-10 | 17.06 | 18 | 16.76 | 17.32 | +1.82% | 285,758 | 497,672,745 |
| 2024-10-09 | 17.5 | 17.81 | 16.66 | 17.01 | -4.49% | 365,974 | 630,882,969 |
| 2024-10-08 | 20.19 | 20.3 | 17.58 | 17.81 | -3.63% | 502,288 | 926,941,780 |
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：