股票概览
16.94
+10%
+1.54
15.61
开盘价
16.94
最高价
15.61
最低价
216,008
成交量
数据更新至: 2024-10-31
技术指标
15.33
MA5 (5日均线)
14.15
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 | 15.61 | 16.94 | 15.61 | 16.94 | +10% | 216,008 | 358,847,335 |
| 2024-10-30 | 14.2 | 15.64 | 13.92 | 15.4 | +6.8% | 347,246 | 513,179,117 |
| 2024-10-29 | 15 | 15.29 | 14.42 | 14.42 | -6.3% | 372,999 | 552,625,856 |
| 2024-10-28 | 14.54 | 15.65 | 14.5 | 15.39 | +6.28% | 434,100 | 656,990,607 |
| 2024-10-25 | 13.59 | 14.88 | 13.59 | 14.48 | +7.02% | 515,462 | 743,505,607 |
| 2024-10-24 | 14.5 | 14.5 | 13.43 | 13.53 | -2.94% | 458,356 | 635,062,000 |
| 2024-10-23 | 12.67 | 13.94 | 12.63 | 13.94 | +10.02% | 284,419 | 386,504,100 |
| 2024-10-22 | 12.51 | 12.88 | 12.34 | 12.67 | +0.48% | 183,356 | 231,177,982 |
| 2024-10-21 | 12.16 | 12.78 | 12.14 | 12.61 | +3.7% | 235,028 | 293,488,497 |
| 2024-10-18 | 11.95 | 12.34 | 11.81 | 12.16 | +1% | 195,019 | 235,198,780 |
| 2024-10-17 | 12.2 | 12.59 | 11.96 | 12.04 | -0.99% | 167,853 | 203,590,044 |
| 2024-10-16 | 12.45 | 12.7 | 12.05 | 12.16 | -4.25% | 194,555 | 241,020,069 |
| 2024-10-15 | 12.7 | 13.33 | 12.38 | 12.7 | -2.68% | 268,762 | 342,872,772 |
| 2024-10-14 | 12.38 | 13.38 | 12.06 | 13.05 | +3.74% | 320,670 | 410,520,844 |
| 2024-10-11 | 12.92 | 13.8 | 12.5 | 12.58 | -1.95% | 507,297 | 671,204,235 |
| 2024-10-10 | 11.58 | 12.83 | 11.34 | 12.83 | +10.03% | 239,061 | 293,567,688 |
| 2024-10-09 | 12.5 | 12.55 | 11.66 | 11.66 | -9.96% | 229,004 | 273,660,984 |
| 2024-10-08 | 13.82 | 13.82 | 12.3 | 12.95 | +2.78% | 417,363 | 542,571,189 |
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：