股票概览
17.13
+2.09%
+0.35
16.71
开盘价
17.25
最高价
16.58
最低价
48,834
成交量
数据更新至: 2024-10-31
技术指标
17.24
MA5 (5日均线)
17.27
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 | 16.71 | 17.25 | 16.58 | 17.13 | +2.09% | 48,834 | 83,098,802 |
| 2024-10-30 | 16.7 | 17.36 | 16.66 | 16.78 | -1.18% | 41,046 | 69,797,933 |
| 2024-10-29 | 17.49 | 17.63 | 16.91 | 16.98 | -3.36% | 54,913 | 94,497,142 |
| 2024-10-28 | 17.6 | 17.71 | 17.18 | 17.57 | -1.01% | 56,125 | 97,849,742 |
| 2024-10-25 | 17.15 | 17.88 | 17.15 | 17.75 | +3.2% | 53,863 | 94,732,525 |
| 2024-10-24 | 17.6 | 17.65 | 17.14 | 17.2 | -2.27% | 39,492 | 68,227,405 |
| 2024-10-23 | 17.27 | 17.75 | 17.19 | 17.6 | +1.91% | 53,457 | 93,225,486 |
| 2024-10-22 | 17.31 | 17.32 | 17 | 17.27 | +0.12% | 39,983 | 68,670,632 |
| 2024-10-21 | 17.34 | 17.55 | 17.06 | 17.25 | +0.58% | 52,308 | 90,487,000 |
| 2024-10-18 | 16.84 | 17.54 | 16.58 | 17.15 | +2.27% | 50,179 | 85,137,231 |
| 2024-10-17 | 17.18 | 17.28 | 16.77 | 16.77 | -1.99% | 32,649 | 55,490,439 |
| 2024-10-16 | 16.85 | 17.45 | 16.85 | 17.11 | -0.52% | 29,055 | 49,863,781 |
| 2024-10-15 | 17.76 | 17.76 | 17.18 | 17.2 | -2.66% | 35,520 | 61,889,418 |
| 2024-10-14 | 17.48 | 17.77 | 17.17 | 17.67 | +1.09% | 34,834 | 60,929,795 |
| 2024-10-11 | 18.42 | 18.6 | 17.29 | 17.48 | -6.07% | 47,051 | 84,447,668 |
| 2024-10-10 | 18.53 | 19.11 | 18.22 | 18.61 | +0.38% | 46,281 | 86,513,699 |
| 2024-10-09 | 19.75 | 19.75 | 18.31 | 18.54 | -7.99% | 80,324 | 152,941,988 |
| 2024-10-08 | 20.76 | 20.76 | 19.02 | 20.15 | +6.78% | 105,359 | 211,335,485 |
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：