股票概览
17.32
+2.97%
+0.5
16.98
开盘价
17.5
最高价
16.75
最低价
21,069
成交量
数据更新至: 2024-10-31
技术指标
17.21
MA5 (5日均线)
17.05
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 | 16.98 | 17.5 | 16.75 | 17.32 | +2.97% | 21,069 | 36,203,834 |
| 2024-10-30 | 17.2 | 17.65 | 16.7 | 16.82 | -4.97% | 35,384 | 60,585,726 |
| 2024-10-29 | 17.5 | 18.7 | 17.34 | 17.7 | +2.31% | 59,531 | 108,443,778 |
| 2024-10-28 | 16.92 | 17.3 | 16.9 | 17.3 | +2.25% | 17,532 | 30,090,163 |
| 2024-10-25 | 16.72 | 17.16 | 16.72 | 16.92 | +1.14% | 18,578 | 31,497,793 |
| 2024-10-24 | 17.01 | 17.16 | 16.5 | 16.73 | -2.56% | 24,374 | 40,795,269 |
| 2024-10-23 | 16.8 | 17.68 | 16.68 | 17.17 | +1% | 31,297 | 53,786,691 |
| 2024-10-22 | 17.05 | 17.45 | 16.59 | 17 | -0.29% | 23,301 | 39,353,387 |
| 2024-10-21 | 16.7 | 17.32 | 16.46 | 17.05 | +3.46% | 29,382 | 49,849,027 |
| 2024-10-18 | 15.8 | 16.87 | 15.6 | 16.48 | +4.3% | 27,272 | 44,381,434 |
| 2024-10-17 | 16.23 | 16.82 | 15.75 | 15.8 | -1.06% | 20,270 | 32,783,486 |
| 2024-10-16 | 15.97 | 16.27 | 15.43 | 15.97 | 0% | 18,394 | 29,496,694 |
| 2024-10-15 | 16.11 | 16.6 | 15.6 | 15.97 | +0.44% | 27,252 | 44,267,406 |
| 2024-10-14 | 15.1 | 15.93 | 14.86 | 15.9 | +5.3% | 27,589 | 42,431,864 |
| 2024-10-11 | 16.17 | 16.39 | 14.96 | 15.1 | -7.53% | 38,068 | 58,799,945 |
| 2024-10-10 | 16.3 | 16.93 | 16 | 16.33 | +3.35% | 37,598 | 62,052,751 |
| 2024-10-09 | 17.11 | 17.39 | 15.79 | 15.8 | -12.76% | 51,367 | 85,965,721 |
| 2024-10-08 | 18.47 | 18.5 | 16.6 | 18.11 | +14.98% | 64,540 | 113,560,621 |
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：