股票概览
16.96
-2.19%
-0.38
17.32
开盘价
17.32
最高价
16.76
最低价
18,538
成交量
数据更新至: 2024-10-31
技术指标
17.43
MA5 (5日均线)
17.29
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 | 17.32 | 17.32 | 16.76 | 16.96 | -2.19% | 18,538 | 31,466,268 |
| 2024-10-30 | 17.22 | 17.39 | 17.12 | 17.34 | +0.29% | 7,019 | 12,111,871 |
| 2024-10-29 | 17.75 | 17.88 | 17.28 | 17.29 | -2.59% | 12,091 | 21,198,490 |
| 2024-10-28 | 17.8 | 17.8 | 17.43 | 17.75 | -0.22% | 11,290 | 19,988,664 |
| 2024-10-25 | 16.93 | 17.95 | 16.8 | 17.79 | +5.52% | 21,196 | 37,156,886 |
| 2024-10-24 | 17.07 | 17.13 | 16.86 | 16.86 | -1.81% | 7,344 | 12,449,002 |
| 2024-10-23 | 17.26 | 17.47 | 17.16 | 17.17 | -0.52% | 9,101 | 15,759,465 |
| 2024-10-22 | 17.32 | 17.33 | 17 | 17.26 | -0.12% | 10,603 | 18,169,990 |
| 2024-10-21 | 17.53 | 17.78 | 17.11 | 17.28 | +0.23% | 18,005 | 31,259,154 |
| 2024-10-18 | 16.29 | 17.67 | 16.23 | 17.24 | +5.06% | 30,031 | 51,370,337 |
| 2024-10-17 | 16.16 | 16.56 | 16 | 16.41 | +1.61% | 15,760 | 25,732,818 |
| 2024-10-16 | 15.96 | 16.45 | 15.82 | 16.15 | +0.31% | 10,147 | 16,412,392 |
| 2024-10-15 | 16.18 | 16.84 | 16 | 16.1 | -0.68% | 17,058 | 27,978,690 |
| 2024-10-14 | 16.02 | 16.24 | 15.72 | 16.21 | +1.63% | 14,515 | 23,279,920 |
| 2024-10-11 | 16.48 | 16.52 | 15.83 | 15.95 | -3.68% | 14,661 | 23,607,655 |
| 2024-10-10 | 16.74 | 17.11 | 16.42 | 16.56 | -0.3% | 31,355 | 52,351,172 |
| 2024-10-09 | 18.01 | 18.01 | 16.4 | 16.61 | -10.89% | 36,745 | 63,068,686 |
| 2024-10-08 | 19.47 | 20 | 17.41 | 18.64 | +11.22% | 65,853 | 121,594,159 |
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：