股票概览
17.08
-0.18%
-0.03
16.99
开盘价
17.18
最高价
16.75
最低价
31,718
成交量
数据更新至: 2024-10-31
技术指标
17.46
MA5 (5日均线)
17.20
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 | 16.99 | 17.18 | 16.75 | 17.08 | -0.18% | 31,718 | 53,962,659 |
| 2024-10-30 | 17.18 | 17.39 | 16.9 | 17.11 | -0.75% | 32,387 | 55,515,612 |
| 2024-10-29 | 17.99 | 17.99 | 17.2 | 17.24 | -4.59% | 51,025 | 89,372,114 |
| 2024-10-28 | 17.55 | 18.14 | 17.41 | 18.07 | +1.52% | 70,111 | 124,808,909 |
| 2024-10-25 | 17.16 | 17.93 | 17.14 | 17.8 | +2.24% | 68,639 | 120,713,713 |
| 2024-10-24 | 17.28 | 17.68 | 17.25 | 17.41 | -1.42% | 48,764 | 84,971,388 |
| 2024-10-23 | 17.27 | 17.84 | 17 | 17.66 | -0.06% | 101,415 | 176,191,654 |
| 2024-10-22 | 15.99 | 17.67 | 15.99 | 17.67 | +10.02% | 74,109 | 127,586,333 |
| 2024-10-21 | 15.97 | 16.26 | 15.9 | 16.06 | +0.75% | 24,892 | 40,016,799 |
| 2024-10-18 | 15.56 | 16.07 | 15.5 | 15.94 | +2.31% | 22,854 | 36,157,201 |
| 2024-10-17 | 15.87 | 15.95 | 15.56 | 15.58 | -1.14% | 15,592 | 24,549,104 |
| 2024-10-16 | 15.67 | 15.94 | 15.57 | 15.76 | -0.19% | 12,321 | 19,406,757 |
| 2024-10-15 | 16.05 | 16.21 | 15.75 | 15.79 | -2.35% | 18,323 | 29,244,485 |
| 2024-10-14 | 16 | 16.18 | 15.8 | 16.17 | +1% | 16,089 | 25,814,074 |
| 2024-10-11 | 16.61 | 16.67 | 15.89 | 16.01 | -4.13% | 26,161 | 42,407,503 |
| 2024-10-10 | 16.61 | 17.07 | 16.49 | 16.7 | +0.6% | 24,737 | 41,431,255 |
| 2024-10-09 | 17.5 | 17.5 | 16.47 | 16.6 | -6.9% | 45,517 | 77,158,128 |
| 2024-10-08 | 18.73 | 18.8 | 17.2 | 17.83 | +4.03% | 85,172 | 153,016,648 |
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：