股票概览
16.92
+1.99%
+0.33
16.5
开盘价
17.2
最高价
16.41
最低价
34,351
成交量
数据更新至: 2024-10-31
技术指标
17.18
MA5 (5日均线)
17.37
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 | 16.5 | 17.2 | 16.41 | 16.92 | +1.99% | 34,351 | 57,787,026 |
| 2024-10-30 | 17 | 17.21 | 16.34 | 16.59 | -2.41% | 29,671 | 49,535,402 |
| 2024-10-29 | 17.71 | 17.77 | 16.94 | 17 | -4.01% | 43,032 | 74,629,632 |
| 2024-10-28 | 17.78 | 17.81 | 17.51 | 17.71 | +0.17% | 25,860 | 45,693,146 |
| 2024-10-25 | 17.71 | 17.89 | 17.5 | 17.68 | +0.17% | 31,940 | 56,443,449 |
| 2024-10-24 | 17.64 | 18.08 | 17.4 | 17.65 | -0.45% | 31,730 | 56,145,247 |
| 2024-10-23 | 17.48 | 18.06 | 17.46 | 17.73 | +0.45% | 37,276 | 66,188,932 |
| 2024-10-22 | 17.74 | 18.44 | 17.48 | 17.65 | +0.17% | 61,593 | 109,895,910 |
| 2024-10-21 | 17.23 | 18.15 | 17.23 | 17.62 | +2.98% | 84,384 | 149,460,620 |
| 2024-10-18 | 15.98 | 17.66 | 15.9 | 17.11 | +7.54% | 76,306 | 128,583,481 |
| 2024-10-17 | 15.92 | 16.37 | 15.89 | 15.91 | +0.19% | 25,611 | 41,329,413 |
| 2024-10-16 | 15.6 | 16.17 | 15.58 | 15.88 | -0.63% | 19,091 | 30,295,578 |
| 2024-10-15 | 16.05 | 16.64 | 15.98 | 15.98 | -1.42% | 35,842 | 58,578,093 |
| 2024-10-14 | 15.93 | 16.29 | 15.52 | 16.21 | +2.34% | 34,139 | 54,483,558 |
| 2024-10-11 | 17.1 | 17.1 | 15.68 | 15.84 | -7.69% | 51,324 | 83,270,923 |
| 2024-10-10 | 17.85 | 18.1 | 17 | 17.16 | -1.1% | 60,887 | 106,040,760 |
| 2024-10-09 | 19 | 19.46 | 17.29 | 17.35 | -11.84% | 111,579 | 206,632,432 |
| 2024-10-08 | 19.67 | 19.68 | 17.78 | 19.68 | +20% | 160,164 | 304,425,766 |
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：