股票概览
17.06
-1.39%
-0.24
17.27
开盘价
17.34
最高价
17.05
最低价
10,213
成交量
数据更新至: 2024-10-31
技术指标
17.21
MA5 (5日均线)
16.89
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 | 17.27 | 17.34 | 17.05 | 17.06 | -1.39% | 10,213 | 17,516,856 |
| 2024-10-30 | 17.17 | 17.84 | 17.12 | 17.3 | +0.46% | 14,132 | 24,651,819 |
| 2024-10-29 | 17.52 | 17.78 | 17.22 | 17.22 | -1.32% | 17,060 | 29,825,524 |
| 2024-10-28 | 17.08 | 17.48 | 17.01 | 17.45 | +2.65% | 18,271 | 31,572,282 |
| 2024-10-25 | 16.76 | 17.28 | 16.73 | 17 | +0.71% | 21,889 | 37,328,372 |
| 2024-10-24 | 16.67 | 17.12 | 16.63 | 16.88 | +1.14% | 15,311 | 25,806,376 |
| 2024-10-23 | 16.46 | 16.97 | 16.43 | 16.69 | +1.4% | 13,928 | 23,299,307 |
| 2024-10-22 | 16.32 | 16.5 | 16.21 | 16.46 | +0.67% | 7,562 | 12,397,419 |
| 2024-10-21 | 16.48 | 16.49 | 16.29 | 16.35 | -0.73% | 10,269 | 16,810,537 |
| 2024-10-18 | 16.31 | 16.6 | 16.18 | 16.47 | +0.12% | 12,590 | 20,629,651 |
| 2024-10-17 | 16.46 | 16.49 | 16.23 | 16.45 | +0.49% | 4,690 | 7,673,058 |
| 2024-10-16 | 16.66 | 16.66 | 16.21 | 16.37 | -0.49% | 5,478 | 8,980,887 |
| 2024-10-15 | 16.7 | 16.75 | 16.42 | 16.45 | -1.14% | 5,240 | 8,686,992 |
| 2024-10-14 | 16.56 | 16.72 | 16.3 | 16.64 | +0.42% | 8,020 | 13,277,832 |
| 2024-10-11 | 16.83 | 17.04 | 16.33 | 16.57 | -2.64% | 11,605 | 19,303,517 |
| 2024-10-10 | 16.75 | 17.09 | 16.55 | 17.02 | +2.1% | 10,836 | 18,234,414 |
| 2024-10-09 | 17.26 | 17.38 | 16.6 | 16.67 | -6.35% | 21,019 | 35,669,693 |
| 2024-10-08 | 18.9 | 19.03 | 17.09 | 17.8 | +2.83% | 44,057 | 80,081,333 |
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：