股票概览
17.31
+0.93%
+0.16
17.16
开盘价
17.37
最高价
16.82
最低价
36,006
成交量
数据更新至: 2024-10-31
技术指标
17.20
MA5 (5日均线)
17.06
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 | 17.16 | 17.37 | 16.82 | 17.31 | +0.93% | 36,006 | 61,834,830 |
| 2024-10-30 | 16.92 | 17.39 | 16.7 | 17.15 | +1.42% | 33,978 | 58,118,035 |
| 2024-10-29 | 17.45 | 17.5 | 16.7 | 16.91 | -2.82% | 35,017 | 60,076,472 |
| 2024-10-28 | 17.26 | 17.4 | 17.1 | 17.4 | +1.1% | 24,489 | 42,271,756 |
| 2024-10-25 | 16.94 | 17.36 | 16.9 | 17.21 | +1.41% | 29,175 | 50,165,994 |
| 2024-10-24 | 17.12 | 17.2 | 16.83 | 16.97 | -0.76% | 22,938 | 38,964,754 |
| 2024-10-23 | 17.25 | 17.31 | 16.99 | 17.1 | -0.58% | 30,373 | 52,060,608 |
| 2024-10-22 | 17 | 17.46 | 16.7 | 17.2 | +2.02% | 47,342 | 81,090,060 |
| 2024-10-21 | 16.62 | 17.1 | 16.41 | 16.86 | +2.12% | 47,133 | 79,338,714 |
| 2024-10-18 | 15.62 | 16.89 | 15.62 | 16.51 | +4.63% | 42,260 | 68,893,854 |
| 2024-10-17 | 15.96 | 16.16 | 15.76 | 15.78 | -0.06% | 17,268 | 27,626,851 |
| 2024-10-16 | 15.88 | 16.15 | 15.59 | 15.79 | -1.13% | 20,949 | 33,284,047 |
| 2024-10-15 | 16.26 | 16.59 | 15.96 | 15.97 | -2.74% | 27,631 | 44,888,655 |
| 2024-10-14 | 16.01 | 16.45 | 15.61 | 16.42 | +2.37% | 29,461 | 47,447,051 |
| 2024-10-11 | 16.67 | 16.76 | 15.92 | 16.04 | -5.09% | 32,256 | 52,563,193 |
| 2024-10-10 | 17.85 | 18.02 | 16.9 | 16.9 | -3.48% | 50,071 | 86,596,928 |
| 2024-10-09 | 18.89 | 18.96 | 17.5 | 17.51 | -11.83% | 80,647 | 146,991,917 |
| 2024-10-08 | 20.7 | 20.7 | 18.11 | 19.86 | +13.23% | 103,449 | 200,158,778 |
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：