股票概览
17.21
+0.94%
+0.16
17.14
开盘价
17.5
最高价
17
最低价
40,186
成交量
数据更新至: 2024-10-31
技术指标
17.59
MA5 (5日均线)
17.71
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 | 17.14 | 17.5 | 17 | 17.21 | +0.94% | 40,186 | 69,424,550 |
| 2024-10-30 | 17.7 | 17.74 | 16.8 | 17.05 | -4.7% | 55,390 | 95,644,395 |
| 2024-10-29 | 17.98 | 18.02 | 17.68 | 17.89 | 0% | 34,083 | 60,810,267 |
| 2024-10-28 | 17.92 | 18.02 | 17.77 | 17.89 | -0.22% | 34,222 | 61,197,129 |
| 2024-10-25 | 17.71 | 18.01 | 17.68 | 17.93 | +1.24% | 31,568 | 56,335,513 |
| 2024-10-24 | 17.71 | 17.99 | 17.57 | 17.71 | -1.72% | 27,511 | 48,764,285 |
| 2024-10-23 | 18 | 18.43 | 17.78 | 18.02 | -0.88% | 44,621 | 80,802,535 |
| 2024-10-22 | 17.62 | 18.3 | 17.45 | 18.18 | +2.42% | 54,199 | 97,466,273 |
| 2024-10-21 | 17.51 | 17.85 | 17.36 | 17.75 | +1.84% | 56,758 | 99,752,482 |
| 2024-10-18 | 16.89 | 17.64 | 16.82 | 17.43 | +2.53% | 46,168 | 80,188,325 |
| 2024-10-17 | 17.17 | 17.36 | 16.9 | 17 | -0.7% | 24,605 | 41,997,028 |
| 2024-10-16 | 16.43 | 17.59 | 16.32 | 17.12 | +3.19% | 39,052 | 66,803,216 |
| 2024-10-15 | 16.83 | 17.3 | 16.55 | 16.59 | -1.37% | 38,492 | 65,145,289 |
| 2024-10-14 | 16.9 | 16.93 | 16.46 | 16.82 | +0.96% | 33,548 | 56,030,967 |
| 2024-10-11 | 17.82 | 17.82 | 16.5 | 16.66 | -5.98% | 46,125 | 78,045,134 |
| 2024-10-10 | 17.55 | 18.27 | 17.2 | 17.72 | +3.02% | 49,713 | 88,330,205 |
| 2024-10-09 | 18.5 | 18.79 | 17.2 | 17.2 | -9.76% | 70,563 | 127,291,449 |
| 2024-10-08 | 20.73 | 20.87 | 17.77 | 19.06 | +7.93% | 136,075 | 260,370,448 |
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：