股票概览
17.53
+0.63%
+0.11
17.26
开盘价
17.93
最高价
17.22
最低价
171,564
成交量
数据更新至: 2024-10-31
技术指标
17.94
MA5 (5日均线)
17.58
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 | 17.26 | 17.93 | 17.22 | 17.53 | +0.63% | 171,564 | 301,760,947 |
| 2024-10-30 | 17.8 | 17.89 | 17.21 | 17.42 | -2.52% | 171,237 | 300,042,300 |
| 2024-10-29 | 18.68 | 19.1 | 17.82 | 17.87 | -4.95% | 247,175 | 452,616,499 |
| 2024-10-28 | 18.1 | 18.88 | 17.88 | 18.8 | +3.87% | 284,697 | 527,401,518 |
| 2024-10-25 | 17.21 | 18.38 | 17.21 | 18.1 | +4.68% | 304,408 | 545,480,276 |
| 2024-10-24 | 17.27 | 17.74 | 17.16 | 17.29 | -0.4% | 184,632 | 321,970,462 |
| 2024-10-23 | 17.37 | 17.68 | 17.07 | 17.36 | -0.06% | 205,632 | 356,354,528 |
| 2024-10-22 | 17 | 17.4 | 16.86 | 17.37 | +1.46% | 176,795 | 304,141,739 |
| 2024-10-21 | 16.77 | 17.3 | 16.7 | 17.12 | +1.06% | 206,321 | 351,883,850 |
| 2024-10-18 | 16 | 17.41 | 15.92 | 16.94 | +5.28% | 242,979 | 404,356,676 |
| 2024-10-17 | 16.49 | 16.6 | 16.08 | 16.09 | -1.41% | 123,920 | 202,554,527 |
| 2024-10-16 | 16.19 | 16.55 | 16.09 | 16.32 | -1.09% | 133,527 | 217,473,265 |
| 2024-10-15 | 16.94 | 17.19 | 16.45 | 16.5 | -2.6% | 186,373 | 314,295,199 |
| 2024-10-14 | 16.8 | 17.07 | 16.23 | 16.94 | -0.18% | 227,570 | 379,762,512 |
| 2024-10-11 | 17.48 | 17.8 | 16.66 | 16.97 | -4.66% | 223,692 | 380,622,874 |
| 2024-10-10 | 18.42 | 18.88 | 17.63 | 17.8 | -1.39% | 254,934 | 465,695,196 |
| 2024-10-09 | 19 | 19.5 | 18 | 18.05 | -9.11% | 396,374 | 742,187,322 |
| 2024-10-08 | 19.86 | 19.86 | 18.5 | 19.86 | +10.03% | 476,224 | 926,243,944 |
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：