股票概览
17.15
+0.88%
+0.15
17.27
开盘价
17.37
最高价
16.93
最低价
17,659
成交量
数据更新至: 2024-10-31
技术指标
17.50
MA5 (5日均线)
17.41
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 | 17.27 | 17.37 | 16.93 | 17.15 | +0.88% | 17,659 | 30,276,432 |
| 2024-10-30 | 17.3 | 17.3 | 16.8 | 17 | -3.95% | 22,562 | 38,242,832 |
| 2024-10-29 | 18.1 | 18.19 | 17.42 | 17.7 | -1.39% | 17,644 | 31,415,164 |
| 2024-10-28 | 17.78 | 18.2 | 17.67 | 17.95 | +1.47% | 16,286 | 29,161,723 |
| 2024-10-25 | 17.58 | 17.95 | 17.41 | 17.69 | +0.17% | 13,698 | 24,195,009 |
| 2024-10-24 | 17.31 | 17.88 | 17.31 | 17.66 | +0.63% | 10,643 | 18,793,557 |
| 2024-10-23 | 17.29 | 17.57 | 17.15 | 17.55 | +1.45% | 11,827 | 20,566,616 |
| 2024-10-22 | 17.21 | 17.4 | 17.01 | 17.3 | -0.12% | 9,595 | 16,518,165 |
| 2024-10-21 | 16.72 | 17.49 | 16.72 | 17.32 | +3.4% | 17,968 | 30,880,062 |
| 2024-10-18 | 16.09 | 17.03 | 15.95 | 16.75 | +4.43% | 14,615 | 24,048,896 |
| 2024-10-17 | 16.25 | 16.45 | 15.95 | 16.04 | -1.29% | 7,277 | 11,783,486 |
| 2024-10-16 | 16.45 | 16.53 | 16.05 | 16.25 | -0.61% | 9,994 | 16,245,962 |
| 2024-10-15 | 16.5 | 16.79 | 16.16 | 16.35 | -1.15% | 11,368 | 18,790,190 |
| 2024-10-14 | 16.3 | 16.56 | 16.09 | 16.54 | +2.41% | 11,500 | 18,755,719 |
| 2024-10-11 | 17.07 | 17.47 | 15.93 | 16.15 | -6.27% | 19,204 | 31,457,314 |
| 2024-10-10 | 16.83 | 17.53 | 16.69 | 17.23 | +3.17% | 18,806 | 32,269,761 |
| 2024-10-09 | 18.02 | 18.1 | 16.68 | 16.7 | -10.84% | 25,784 | 45,317,010 |
| 2024-10-08 | 19.5 | 19.51 | 17.7 | 18.73 | +13.38% | 36,988 | 68,072,284 |
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：