股票概览
17.61
+2.98%
+0.51
17.3
开盘价
17.67
最高价
17.01
最低价
191,786
成交量
数据更新至: 2024-10-31
技术指标
17.53
MA5 (5日均线)
17.14
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 | 17.3 | 17.67 | 17.01 | 17.61 | +2.98% | 191,786 | 333,879,003 |
| 2024-10-30 | 17.25 | 17.65 | 16.83 | 17.1 | -1.21% | 174,139 | 299,931,842 |
| 2024-10-29 | 17.8 | 17.8 | 17.3 | 17.31 | -1.31% | 172,693 | 302,635,333 |
| 2024-10-28 | 18.3 | 18.38 | 17.42 | 17.54 | -2.99% | 243,297 | 430,863,132 |
| 2024-10-25 | 17.3 | 18.3 | 17.28 | 18.08 | +6.86% | 336,076 | 598,882,746 |
| 2024-10-24 | 17.13 | 17.32 | 16.56 | 16.92 | -1.4% | 175,705 | 297,054,713 |
| 2024-10-23 | 17.2 | 17.58 | 16.76 | 17.16 | +1.06% | 246,910 | 426,455,784 |
| 2024-10-22 | 17.01 | 17.33 | 16.6 | 16.98 | +1.07% | 212,970 | 363,111,022 |
| 2024-10-21 | 16.48 | 17.15 | 16.18 | 16.8 | +5.93% | 254,504 | 426,849,068 |
| 2024-10-18 | 15.28 | 16.31 | 15.2 | 15.86 | +3.32% | 172,230 | 272,199,251 |
| 2024-10-17 | 15.58 | 15.82 | 15.3 | 15.35 | -1.48% | 98,431 | 153,202,859 |
| 2024-10-16 | 15.86 | 16 | 15.41 | 15.58 | -1.77% | 102,046 | 159,572,975 |
| 2024-10-15 | 16.19 | 16.35 | 15.84 | 15.86 | -2.04% | 151,965 | 243,896,122 |
| 2024-10-14 | 15.28 | 16.2 | 15 | 16.19 | +6.58% | 175,373 | 275,895,679 |
| 2024-10-11 | 16.03 | 16.03 | 14.97 | 15.19 | -5.71% | 134,147 | 207,163,294 |
| 2024-10-10 | 16.5 | 16.78 | 15.88 | 16.11 | -0.37% | 185,028 | 302,957,120 |
| 2024-10-09 | 18.5 | 18.5 | 16.16 | 16.17 | -9.82% | 285,387 | 485,513,096 |
| 2024-10-08 | 18.1 | 18.1 | 16.85 | 17.93 | +9% | 372,425 | 654,926,484 |
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：