股票概览
17.63
+1.26%
+0.22
17.14
开盘价
17.99
最高价
16.89
最低价
2,219,111
成交量
数据更新至: 2024-10-31
技术指标
17.33
MA5 (5日均线)
17.33
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 | 17.99 | 16.89 | 17.63 | +1.26% | 2,219,111 | 3,897,923,832 |
| 2024-10-30 | 17.15 | 17.57 | 17.11 | 17.41 | +1.4% | 948,002 | 1,642,182,551 |
| 2024-10-29 | 17.39 | 17.62 | 17.15 | 17.17 | -0.75% | 793,841 | 1,376,592,409 |
| 2024-10-28 | 17.14 | 17.34 | 17.07 | 17.3 | +0.82% | 690,680 | 1,189,464,190 |
| 2024-10-25 | 17.15 | 17.38 | 17.09 | 17.16 | -0.52% | 689,777 | 1,186,192,061 |
| 2024-10-24 | 17.2 | 17.37 | 17.09 | 17.25 | -0.58% | 758,056 | 1,307,024,617 |
| 2024-10-23 | 17.47 | 17.64 | 17.29 | 17.35 | -0.4% | 1,036,182 | 1,809,887,447 |
| 2024-10-22 | 17.28 | 17.52 | 17.19 | 17.42 | +0.46% | 900,450 | 1,562,737,305 |
| 2024-10-21 | 17.32 | 17.49 | 16.96 | 17.34 | +0.23% | 1,601,194 | 2,763,065,383 |
| 2024-10-18 | 16.53 | 18.15 | 16.33 | 17.3 | +4.41% | 2,664,800 | 4,566,853,389 |
| 2024-10-17 | 16.49 | 17.07 | 16.33 | 16.57 | +1.22% | 1,574,937 | 2,643,559,385 |
| 2024-10-16 | 16.03 | 16.71 | 16 | 16.37 | +0.24% | 1,649,645 | 2,704,394,569 |
| 2024-10-15 | 16.79 | 17.04 | 16.27 | 16.33 | -3.77% | 1,551,195 | 2,591,702,788 |
| 2024-10-14 | 17.05 | 17.19 | 16.48 | 16.97 | -0.12% | 2,030,593 | 3,417,661,132 |
| 2024-10-11 | 17.23 | 17.5 | 16.83 | 16.99 | -3.14% | 2,120,283 | 3,630,536,752 |
| 2024-10-10 | 18.2 | 18.38 | 16.86 | 17.54 | -1.68% | 3,509,832 | 6,121,887,323 |
| 2024-10-09 | 18.91 | 19.9 | 17.79 | 17.84 | -7.85% | 5,803,067 | 10,874,150,227 |
| 2024-10-08 | 19.36 | 19.36 | 18.9 | 19.36 | +10% | 2,738,777 | 5,289,285,471 |
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：
同行业相关股票
хНОц│░шпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832