股票概览
17.52
-0.74%
-0.13
17.5
开盘价
17.73
最高价
17.3
最低价
33,787
成交量
数据更新至: 2024-10-31
技术指标
18.16
MA5 (5日均线)
17.90
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 | 17.5 | 17.73 | 17.3 | 17.52 | -0.74% | 33,787 | 59,263,808 |
| 2024-10-30 | 17.69 | 17.81 | 16.93 | 17.65 | -0.73% | 56,451 | 97,918,239 |
| 2024-10-29 | 18.46 | 18.46 | 17.71 | 17.78 | -5.78% | 80,429 | 144,798,694 |
| 2024-10-28 | 19.32 | 19.32 | 18.31 | 18.87 | -0.63% | 57,658 | 107,069,629 |
| 2024-10-25 | 17.85 | 19.36 | 17.69 | 18.99 | +6.93% | 86,387 | 162,166,615 |
| 2024-10-24 | 18.07 | 18.15 | 17.56 | 17.76 | -2.2% | 40,523 | 72,125,714 |
| 2024-10-23 | 17.7 | 18.47 | 17.51 | 18.16 | +2.37% | 60,007 | 108,017,500 |
| 2024-10-22 | 17.37 | 17.87 | 17.1 | 17.74 | +1.9% | 48,102 | 84,169,327 |
| 2024-10-21 | 17.17 | 17.65 | 16.92 | 17.41 | +1.81% | 59,696 | 102,912,158 |
| 2024-10-18 | 16.41 | 17.42 | 16.36 | 17.1 | +4.2% | 54,337 | 91,705,060 |
| 2024-10-17 | 16.61 | 17.09 | 16.4 | 16.41 | -1.85% | 32,665 | 54,567,460 |
| 2024-10-16 | 16.51 | 17.14 | 16.37 | 16.72 | 0% | 29,253 | 49,047,629 |
| 2024-10-15 | 17.3 | 17.3 | 16.72 | 16.72 | -3.35% | 32,757 | 55,679,136 |
| 2024-10-14 | 16.89 | 17.41 | 16.53 | 17.3 | +2.73% | 36,615 | 62,427,914 |
| 2024-10-11 | 17.62 | 17.64 | 16.72 | 16.84 | -4.54% | 48,155 | 82,027,421 |
| 2024-10-10 | 18.3 | 18.8 | 17.59 | 17.64 | -2.54% | 63,067 | 114,171,029 |
| 2024-10-09 | 20 | 20.08 | 18 | 18.1 | -15.34% | 70,571 | 134,948,367 |
| 2024-10-08 | 22.5 | 22.5 | 19.12 | 21.38 | +13% | 100,200 | 206,606,755 |
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：