股票概览
17.68
+3.57%
+0.61
17.4
开盘价
17.86
最高价
17.23
最低价
87,131
成交量
数据更新至: 2024-10-31
技术指标
17.34
MA5 (5日均线)
17.26
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 | 17.4 | 17.86 | 17.23 | 17.68 | +3.57% | 87,131 | 152,793,384 |
| 2024-10-30 | 17.08 | 17.3 | 16.87 | 17.07 | +0.06% | 37,005 | 63,170,261 |
| 2024-10-29 | 17.61 | 17.61 | 16.97 | 17.06 | -2.63% | 54,038 | 93,132,010 |
| 2024-10-28 | 17.35 | 17.53 | 17.2 | 17.52 | +0.92% | 47,296 | 82,087,670 |
| 2024-10-25 | 17.06 | 17.44 | 17.03 | 17.36 | +1.52% | 46,155 | 79,800,596 |
| 2024-10-24 | 17.25 | 17.26 | 16.97 | 17.1 | -0.98% | 36,128 | 61,758,497 |
| 2024-10-23 | 17.37 | 17.42 | 17.18 | 17.27 | -0.46% | 47,006 | 81,267,530 |
| 2024-10-22 | 17.05 | 17.42 | 17.02 | 17.35 | +1.58% | 39,633 | 68,314,404 |
| 2024-10-21 | 17.16 | 17.26 | 16.84 | 17.08 | 0% | 54,765 | 93,471,569 |
| 2024-10-18 | 16.47 | 17.33 | 16.46 | 17.08 | +3.14% | 51,801 | 87,658,205 |
| 2024-10-17 | 16.8 | 16.97 | 16.55 | 16.56 | -1.31% | 33,635 | 56,284,760 |
| 2024-10-16 | 16.6 | 16.91 | 16.53 | 16.78 | -0.53% | 43,348 | 72,329,785 |
| 2024-10-15 | 17.4 | 17.48 | 16.85 | 16.87 | -3.54% | 43,393 | 74,392,778 |
| 2024-10-14 | 17.34 | 17.52 | 16.91 | 17.49 | +1.75% | 42,240 | 72,951,930 |
| 2024-10-11 | 17.97 | 17.98 | 17.01 | 17.19 | -4.34% | 44,724 | 77,873,409 |
| 2024-10-10 | 18 | 18.3 | 17.63 | 17.97 | +0.34% | 48,392 | 87,374,076 |
| 2024-10-09 | 19.1 | 19.1 | 17.82 | 17.91 | -8.85% | 78,718 | 145,039,113 |
| 2024-10-08 | 20.52 | 20.54 | 18.88 | 19.65 | +5.25% | 114,731 | 225,577,068 |
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：