股票概览
17.14
-0.46%
-0.08
17.2
开盘价
17.28
最高价
16.68
最低价
113,583
成交量
数据更新至: 2024-10-31
技术指标
17.08
MA5 (5日均线)
16.69
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 | 17.2 | 17.28 | 16.68 | 17.14 | -0.46% | 113,583 | 193,828,540 |
| 2024-10-30 | 17.45 | 17.76 | 16.89 | 17.22 | -1.2% | 132,835 | 229,547,463 |
| 2024-10-29 | 17.08 | 17.74 | 16.95 | 17.43 | +3.14% | 166,394 | 288,339,397 |
| 2024-10-28 | 16.81 | 17.14 | 16.52 | 16.9 | +1.26% | 93,030 | 156,462,682 |
| 2024-10-25 | 16.06 | 16.85 | 16.04 | 16.69 | +3.66% | 107,707 | 178,833,433 |
| 2024-10-24 | 16.7 | 16.7 | 16.04 | 16.1 | -3.13% | 65,650 | 106,482,329 |
| 2024-10-23 | 17 | 17.07 | 16.49 | 16.62 | -1.19% | 107,759 | 180,372,172 |
| 2024-10-22 | 16.19 | 16.9 | 15.95 | 16.82 | +5.13% | 125,045 | 204,436,941 |
| 2024-10-21 | 15.95 | 16.22 | 15.85 | 16 | +0.38% | 97,427 | 156,062,512 |
| 2024-10-18 | 15.55 | 16.16 | 15.32 | 15.94 | +2.57% | 88,585 | 139,153,142 |
| 2024-10-17 | 15.69 | 15.94 | 15.45 | 15.54 | -0.96% | 61,860 | 96,792,562 |
| 2024-10-16 | 15.43 | 15.88 | 15.41 | 15.69 | -0.06% | 56,144 | 87,805,404 |
| 2024-10-15 | 16.28 | 16.3 | 15.7 | 15.7 | -5.93% | 123,707 | 197,038,169 |
| 2024-10-14 | 16.61 | 17.16 | 16.36 | 16.69 | +0.91% | 108,031 | 181,177,689 |
| 2024-10-11 | 16.26 | 17.28 | 16.01 | 16.54 | +2.04% | 119,467 | 198,717,609 |
| 2024-10-10 | 16.5 | 17.09 | 16 | 16.21 | -5.15% | 107,227 | 175,899,705 |
| 2024-10-09 | 18.5 | 18.53 | 17.09 | 17.09 | -10.01% | 141,499 | 247,625,928 |
| 2024-10-08 | 19.06 | 19.06 | 17.7 | 18.99 | +9.58% | 207,379 | 385,803,251 |
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：