股票概览
17.39
-1.25%
-0.22
17.58
开盘价
17.63
最高价
17.12
最低价
16,504
成交量
数据更新至: 2024-10-31
技术指标
17.68
MA5 (5日均线)
17.54
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 | 17.58 | 17.63 | 17.12 | 17.39 | -1.25% | 16,504 | 28,689,155 |
| 2024-10-30 | 17.88 | 18.33 | 17.47 | 17.61 | -1.12% | 16,801 | 30,000,566 |
| 2024-10-29 | 18.02 | 18.19 | 17.75 | 17.81 | -0.45% | 15,798 | 28,373,832 |
| 2024-10-28 | 17.69 | 17.92 | 17.62 | 17.89 | +1.19% | 14,444 | 25,693,707 |
| 2024-10-25 | 17.65 | 17.75 | 17.35 | 17.68 | +1.09% | 9,798 | 17,249,494 |
| 2024-10-24 | 17.49 | 17.63 | 17.38 | 17.49 | -0.4% | 8,681 | 15,193,562 |
| 2024-10-23 | 17.66 | 17.78 | 17.48 | 17.56 | -0.45% | 11,629 | 20,513,399 |
| 2024-10-22 | 17.2 | 17.66 | 17.11 | 17.64 | +2.2% | 14,363 | 25,145,303 |
| 2024-10-21 | 17.1 | 17.51 | 16.89 | 17.26 | +1.05% | 18,569 | 31,967,818 |
| 2024-10-18 | 16.8 | 17.42 | 16.75 | 17.08 | +1.07% | 21,358 | 36,386,886 |
| 2024-10-17 | 17.12 | 17.38 | 16.83 | 16.9 | -1.05% | 13,831 | 23,633,324 |
| 2024-10-16 | 17.1 | 17.47 | 16.96 | 17.08 | -1.1% | 17,159 | 29,460,784 |
| 2024-10-15 | 17.71 | 17.9 | 17.25 | 17.27 | -2.48% | 15,864 | 27,702,482 |
| 2024-10-14 | 17.67 | 17.9 | 17.5 | 17.71 | +0.23% | 16,946 | 30,033,805 |
| 2024-10-11 | 18.08 | 18.16 | 17.5 | 17.67 | -1.78% | 14,410 | 25,604,794 |
| 2024-10-10 | 17.54 | 18.48 | 17.54 | 17.99 | +2.62% | 34,467 | 62,263,617 |
| 2024-10-09 | 18.8 | 18.91 | 17.53 | 17.53 | -10.01% | 41,477 | 75,449,877 |
| 2024-10-08 | 20.51 | 20.51 | 18.4 | 19.48 | +4.45% | 79,597 | 154,629,737 |
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：