股票概览
17.17
+1.18%
+0.2
16.95
开盘价
17.3
最高价
16.88
最低价
13,026
成交量
数据更新至: 2024-10-31
技术指标
17.24
MA5 (5日均线)
16.71
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 | 16.95 | 17.3 | 16.88 | 17.17 | +1.18% | 13,026 | 22,269,425 |
| 2024-10-30 | 17.36 | 17.65 | 16.7 | 16.97 | -2.13% | 22,822 | 39,281,159 |
| 2024-10-29 | 17.85 | 17.87 | 16.93 | 17.34 | -2.03% | 16,883 | 29,267,395 |
| 2024-10-28 | 17 | 17.71 | 16.91 | 17.7 | +4.12% | 21,788 | 37,891,733 |
| 2024-10-25 | 15.37 | 17.34 | 15.37 | 17 | +2.35% | 16,111 | 27,205,295 |
| 2024-10-24 | 16.41 | 16.96 | 16.21 | 16.61 | +0.85% | 15,170 | 25,347,338 |
| 2024-10-23 | 16.1 | 16.55 | 15.94 | 16.47 | +2.11% | 16,133 | 26,316,732 |
| 2024-10-22 | 15.9 | 16.26 | 15.69 | 16.13 | +1.83% | 9,862 | 15,857,801 |
| 2024-10-21 | 15.99 | 16.05 | 15.74 | 15.84 | -0.38% | 12,864 | 20,415,212 |
| 2024-10-18 | 15.98 | 16.08 | 15.71 | 15.9 | +0.63% | 16,435 | 26,154,002 |
| 2024-10-17 | 15.86 | 16.1 | 15.78 | 15.8 | -0.38% | 7,407 | 11,787,378 |
| 2024-10-16 | 15.74 | 16.02 | 15.74 | 15.86 | -1% | 8,028 | 12,776,259 |
| 2024-10-15 | 16.31 | 16.43 | 16.01 | 16.02 | -1.78% | 10,510 | 17,005,184 |
| 2024-10-14 | 16.28 | 16.62 | 16.02 | 16.31 | +0.06% | 16,917 | 27,557,337 |
| 2024-10-11 | 16.21 | 16.46 | 16.01 | 16.3 | +0.56% | 17,254 | 28,072,734 |
| 2024-10-10 | 16.06 | 16.49 | 15.62 | 16.21 | +2.92% | 17,782 | 28,619,739 |
| 2024-10-09 | 16.9 | 16.97 | 15.61 | 15.75 | -7.3% | 21,774 | 35,427,676 |
| 2024-10-08 | 18.42 | 18.45 | 16.38 | 16.99 | +1.25% | 37,423 | 64,500,872 |
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：