股票概览
17.62
+0.4%
+0.07
17.5
开盘价
17.7
最高价
17.25
最低价
112,247
成交量
数据更新至: 2024-10-31
技术指标
17.60
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 | 17.5 | 17.7 | 17.25 | 17.62 | +0.4% | 112,247 | 196,425,950 |
| 2024-10-30 | 17.25 | 17.83 | 17.25 | 17.55 | +0.57% | 95,371 | 167,465,077 |
| 2024-10-29 | 17.6 | 17.8 | 17.42 | 17.45 | -0.85% | 132,634 | 233,277,514 |
| 2024-10-28 | 17.85 | 17.85 | 17.41 | 17.6 | -1.12% | 127,074 | 223,331,891 |
| 2024-10-25 | 17.52 | 18.07 | 17.49 | 17.8 | +1.02% | 136,043 | 242,724,980 |
| 2024-10-24 | 17.5 | 17.84 | 17.34 | 17.62 | +0.28% | 98,132 | 173,237,711 |
| 2024-10-23 | 17.77 | 17.8 | 17.46 | 17.57 | -0.96% | 136,705 | 240,531,571 |
| 2024-10-22 | 17.12 | 17.94 | 16.95 | 17.74 | +2.42% | 197,233 | 346,814,635 |
| 2024-10-21 | 17.51 | 17.6 | 16.8 | 17.32 | -0.97% | 216,484 | 370,725,071 |
| 2024-10-18 | 17.01 | 17.82 | 16.83 | 17.49 | +3.13% | 218,290 | 380,828,680 |
| 2024-10-17 | 17.2 | 17.31 | 16.91 | 16.96 | -0.41% | 148,774 | 254,817,229 |
| 2024-10-16 | 17.31 | 17.5 | 16.68 | 17.03 | -3.24% | 234,775 | 400,600,859 |
| 2024-10-15 | 18.98 | 18.99 | 17.52 | 17.6 | -7.32% | 265,615 | 479,760,496 |
| 2024-10-14 | 19.81 | 19.81 | 18.75 | 18.99 | -2.16% | 195,065 | 371,757,876 |
| 2024-10-11 | 19.7 | 20.02 | 19.1 | 19.41 | -1.62% | 97,638 | 190,020,040 |
| 2024-10-10 | 19.66 | 20.19 | 18.3 | 19.73 | -1.55% | 303,158 | 591,688,932 |
| 2024-10-09 | 21.08 | 21.08 | 20.04 | 20.04 | -10.01% | 256,609 | 516,174,520 |
| 2024-10-08 | 23.91 | 23.91 | 21.87 | 22.27 | +2.44% | 201,974 | 459,755,090 |
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：