股票概览
17.08
+0.06%
+0.01
17.14
开盘价
17.25
最高价
16.8
最低价
25,917
成交量
数据更新至: 2024-10-31
技术指标
16.80
MA5 (5日均线)
16.52
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 | 17.14 | 17.25 | 16.8 | 17.08 | +0.06% | 25,917 | 43,981,267 |
| 2024-10-30 | 16.93 | 17.2 | 16.5 | 17.07 | +0.47% | 41,789 | 70,523,460 |
| 2024-10-29 | 16.46 | 17.5 | 16.28 | 16.99 | +3.47% | 56,774 | 95,457,800 |
| 2024-10-28 | 16.46 | 16.74 | 16.32 | 16.42 | -0.18% | 22,406 | 36,736,491 |
| 2024-10-25 | 16.5 | 16.58 | 16.35 | 16.45 | +0.3% | 17,620 | 28,960,965 |
| 2024-10-24 | 16.28 | 16.5 | 16.2 | 16.4 | +0.43% | 14,930 | 24,433,387 |
| 2024-10-23 | 16.32 | 16.5 | 16.16 | 16.33 | +0.49% | 14,786 | 24,202,522 |
| 2024-10-22 | 16.06 | 16.34 | 16.06 | 16.25 | +0.81% | 18,587 | 30,141,893 |
| 2024-10-21 | 16.1 | 16.19 | 15.95 | 16.12 | +0.31% | 21,566 | 34,691,535 |
| 2024-10-18 | 15.75 | 16.26 | 15.75 | 16.07 | +1.07% | 19,801 | 31,768,825 |
| 2024-10-17 | 15.93 | 16.19 | 15.89 | 15.9 | -0.13% | 11,527 | 18,441,426 |
| 2024-10-16 | 15.68 | 16.09 | 15.68 | 15.92 | -1% | 11,257 | 17,916,486 |
| 2024-10-15 | 16.36 | 16.46 | 16.05 | 16.08 | -1.77% | 13,456 | 21,826,338 |
| 2024-10-14 | 16.12 | 16.38 | 15.91 | 16.37 | +1.55% | 14,329 | 23,185,147 |
| 2024-10-11 | 16.85 | 16.85 | 15.95 | 16.12 | -2.72% | 20,057 | 32,451,628 |
| 2024-10-10 | 16.88 | 16.88 | 16.16 | 16.57 | +1.04% | 25,627 | 42,451,693 |
| 2024-10-09 | 17.55 | 17.55 | 16.07 | 16.4 | -6.61% | 45,550 | 76,146,149 |
| 2024-10-08 | 18.6 | 18.6 | 16.76 | 17.56 | +3.78% | 74,055 | 130,494,658 |
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：