股票概览
17.3
+0.58%
+0.1
17.18
开盘价
17.59
最高价
17.12
最低价
35,301
成交量
数据更新至: 2024-10-31
技术指标
17.28
MA5 (5日均线)
17.02
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 | 17.18 | 17.59 | 17.12 | 17.3 | +0.58% | 35,301 | 61,276,146 |
| 2024-10-30 | 17.04 | 17.5 | 16.93 | 17.2 | +0.29% | 37,432 | 64,417,195 |
| 2024-10-29 | 17.63 | 17.9 | 17.13 | 17.15 | -1.32% | 41,672 | 72,644,708 |
| 2024-10-28 | 17.3 | 17.39 | 17.07 | 17.38 | +0.12% | 35,554 | 61,276,041 |
| 2024-10-25 | 16.82 | 17.44 | 16.75 | 17.36 | +3.21% | 40,668 | 70,131,698 |
| 2024-10-24 | 16.91 | 17.01 | 16.68 | 16.82 | -0.24% | 22,500 | 37,821,053 |
| 2024-10-23 | 16.95 | 17.1 | 16.8 | 16.86 | -0.41% | 31,096 | 52,734,549 |
| 2024-10-22 | 16.73 | 16.98 | 16.59 | 16.93 | +1.07% | 29,917 | 50,300,398 |
| 2024-10-21 | 16.46 | 16.87 | 16.46 | 16.75 | +1.7% | 43,142 | 72,130,501 |
| 2024-10-18 | 15.95 | 16.68 | 15.95 | 16.47 | +1.73% | 34,314 | 56,281,382 |
| 2024-10-17 | 16.25 | 16.5 | 16.17 | 16.19 | -0.67% | 19,747 | 32,222,147 |
| 2024-10-16 | 15.85 | 16.38 | 15.75 | 16.3 | +0.56% | 22,636 | 36,592,831 |
| 2024-10-15 | 16.25 | 16.87 | 16.02 | 16.21 | -0.25% | 35,137 | 57,446,991 |
| 2024-10-14 | 15.95 | 16.25 | 15.7 | 16.25 | +1.88% | 26,586 | 42,676,959 |
| 2024-10-11 | 16.4 | 16.49 | 15.7 | 15.95 | -3.33% | 29,725 | 47,753,631 |
| 2024-10-10 | 16.35 | 16.86 | 16.23 | 16.5 | +0.92% | 37,446 | 62,020,552 |
| 2024-10-09 | 17.91 | 17.91 | 16.33 | 16.35 | -9.87% | 64,003 | 107,420,566 |
| 2024-10-08 | 18.88 | 18.9 | 16.89 | 18.14 | +5.59% | 95,983 | 172,429,987 |
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：