股票概览
17.57
-0.28%
-0.05
17.68
开盘价
18.08
最高价
16.92
最低价
102,583
成交量
数据更新至: 2024-10-31
技术指标
17.60
MA5 (5日均线)
17.34
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 | 17.68 | 18.08 | 16.92 | 17.57 | -0.28% | 102,583 | 178,915,767 |
| 2024-10-30 | 17.2 | 18.31 | 17.1 | 17.62 | +1.5% | 94,650 | 168,124,677 |
| 2024-10-29 | 17.37 | 17.9 | 17.31 | 17.36 | -0.57% | 100,124 | 175,753,347 |
| 2024-10-28 | 18.08 | 18.2 | 17.03 | 17.46 | -2.89% | 119,919 | 207,448,963 |
| 2024-10-25 | 18.58 | 18.69 | 17.73 | 17.98 | -3.7% | 146,080 | 264,089,846 |
| 2024-10-24 | 19 | 19.49 | 18 | 18.67 | +0.92% | 190,027 | 357,481,696 |
| 2024-10-23 | 16.78 | 20.16 | 16.2 | 18.5 | +10.12% | 233,129 | 429,570,015 |
| 2024-10-22 | 16.47 | 17.17 | 15.78 | 16.8 | +3.51% | 131,644 | 215,074,574 |
| 2024-10-21 | 15.49 | 16.7 | 15.48 | 16.23 | +6.5% | 119,012 | 192,468,535 |
| 2024-10-18 | 14.45 | 15.8 | 14.45 | 15.24 | +4.31% | 77,618 | 117,615,805 |
| 2024-10-17 | 14.7 | 14.95 | 14.51 | 14.61 | +0.21% | 53,046 | 78,524,306 |
| 2024-10-16 | 14.61 | 15.1 | 14.42 | 14.58 | -2.08% | 46,719 | 68,817,933 |
| 2024-10-15 | 15.1 | 15.75 | 14.81 | 14.89 | -1.19% | 66,781 | 102,237,852 |
| 2024-10-14 | 14.27 | 15.07 | 13.98 | 15.07 | +4.94% | 59,428 | 86,669,730 |
| 2024-10-11 | 15.09 | 15.4 | 14.09 | 14.36 | -6.08% | 65,161 | 94,550,543 |
| 2024-10-10 | 15.81 | 16.18 | 15.08 | 15.29 | -1.74% | 73,921 | 115,454,130 |
| 2024-10-09 | 17.3 | 17.46 | 15.56 | 15.56 | -14.13% | 127,750 | 212,755,294 |
| 2024-10-08 | 18.12 | 18.12 | 16.01 | 18.12 | +20% | 149,123 | 257,605,499 |
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：