股票概览
17.33
+0.81%
+0.14
17.16
开盘价
17.67
最高价
17.05
最低价
680,596
成交量
数据更新至: 2024-10-31
技术指标
17.36
MA5 (5日均线)
17.43
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 | 17.16 | 17.67 | 17.05 | 17.33 | +0.81% | 680,596 | 1,185,816,749 |
| 2024-10-30 | 17.26 | 17.39 | 17.01 | 17.19 | -0.41% | 362,564 | 623,503,464 |
| 2024-10-29 | 17.61 | 17.84 | 17.25 | 17.26 | -1.65% | 490,665 | 859,324,743 |
| 2024-10-28 | 17.44 | 17.61 | 17.39 | 17.55 | +0.34% | 365,547 | 639,492,879 |
| 2024-10-25 | 17.38 | 17.74 | 17.34 | 17.49 | +0.81% | 458,771 | 803,099,993 |
| 2024-10-24 | 17.3 | 17.5 | 17.21 | 17.35 | -0.29% | 366,716 | 636,577,942 |
| 2024-10-23 | 17.56 | 17.76 | 17.36 | 17.4 | -0.68% | 585,409 | 1,026,160,926 |
| 2024-10-22 | 17.48 | 17.65 | 17.36 | 17.52 | +0.46% | 436,879 | 763,437,480 |
| 2024-10-21 | 17.6 | 17.64 | 17.25 | 17.44 | -1.58% | 635,515 | 1,108,930,035 |
| 2024-10-18 | 16.9 | 18.4 | 16.85 | 17.72 | +4.85% | 1,083,288 | 1,906,667,777 |
| 2024-10-17 | 17.2 | 17.45 | 16.88 | 16.9 | -1.4% | 404,007 | 693,285,894 |
| 2024-10-16 | 17 | 17.49 | 16.9 | 17.14 | -0.35% | 480,692 | 825,797,327 |
| 2024-10-15 | 17.66 | 17.84 | 17.18 | 17.2 | -3.64% | 568,144 | 997,402,049 |
| 2024-10-14 | 18.09 | 18.18 | 17.21 | 17.85 | -1.22% | 854,139 | 1,506,282,174 |
| 2024-10-11 | 17.92 | 18.59 | 17.88 | 18.07 | -0.06% | 873,669 | 1,589,295,352 |
| 2024-10-10 | 19.1 | 19.49 | 17.76 | 18.08 | -5.14% | 1,281,144 | 2,342,115,654 |
| 2024-10-09 | 21 | 21.42 | 19.06 | 19.06 | -10.01% | 1,976,398 | 3,991,327,208 |
| 2024-10-08 | 21.18 | 21.18 | 20.1 | 21.18 | +10.03% | 1,415,805 | 2,967,416,799 |
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：