股票概览
17.55
+3.54%
+0.6
16.97
开盘价
17.68
最高价
16.51
最低价
251,184
成交量
数据更新至: 2024-10-31
技术指标
16.97
MA5 (5日均线)
17.16
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 | 16.97 | 17.68 | 16.51 | 17.55 | +3.54% | 251,184 | 429,718,545 |
| 2024-10-30 | 16.56 | 17.05 | 16.33 | 16.95 | +1.32% | 144,883 | 242,838,484 |
| 2024-10-29 | 17 | 17.11 | 16.68 | 16.73 | -1.18% | 140,465 | 237,245,940 |
| 2024-10-28 | 16.66 | 16.93 | 16.47 | 16.93 | +1.44% | 125,121 | 209,131,442 |
| 2024-10-25 | 16.59 | 16.8 | 16.41 | 16.69 | +0.85% | 104,515 | 173,908,408 |
| 2024-10-24 | 16.79 | 16.88 | 16.28 | 16.55 | -2.59% | 137,261 | 227,096,149 |
| 2024-10-23 | 17.5 | 17.8 | 16.94 | 16.99 | -2.91% | 174,868 | 303,056,796 |
| 2024-10-22 | 18.1 | 18.1 | 17.3 | 17.5 | -3.15% | 199,729 | 352,452,342 |
| 2024-10-21 | 17.72 | 18.12 | 17.31 | 18.07 | +2.26% | 302,770 | 539,002,022 |
| 2024-10-18 | 17.15 | 17.88 | 16.63 | 17.67 | +3.03% | 289,591 | 500,988,105 |
| 2024-10-17 | 16.94 | 17.63 | 16.82 | 17.15 | +2.57% | 231,471 | 399,781,666 |
| 2024-10-16 | 16.37 | 17.02 | 16.37 | 16.72 | -1.76% | 149,920 | 250,508,277 |
| 2024-10-15 | 17.15 | 18.08 | 17.01 | 17.02 | -3.13% | 264,190 | 462,798,529 |
| 2024-10-14 | 16.35 | 17.88 | 15.74 | 17.57 | +7.46% | 273,347 | 455,993,022 |
| 2024-10-11 | 17.02 | 17.2 | 16.02 | 16.35 | -7.16% | 237,762 | 394,988,652 |
| 2024-10-10 | 19.3 | 19.32 | 17.61 | 17.61 | -10.02% | 295,138 | 539,507,771 |
| 2024-10-09 | 18.99 | 20.8 | 17.69 | 19.57 | +3.05% | 456,478 | 894,283,687 |
| 2024-10-08 | 18.99 | 18.99 | 18 | 18.99 | +10.02% | 414,284 | 774,645,872 |
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：