股票概览
17.95
+0.17%
+0.03
18.37
开盘价
18.54
最高价
17.37
最低价
1,301,345
成交量
数据更新至: 2024-10-31
技术指标
16.65
MA5 (5日均线)
15.90
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 | 18.37 | 18.54 | 17.37 | 17.95 | +0.17% | 1,301,345 | 2,343,250,038 |
| 2024-10-30 | 16.06 | 18.98 | 15.96 | 17.92 | +12.78% | 1,549,775 | 2,711,813,970 |
| 2024-10-29 | 15.88 | 16.33 | 15.45 | 15.89 | +0.13% | 1,028,468 | 1,646,238,766 |
| 2024-10-28 | 16.64 | 16.8 | 15.64 | 15.87 | +1.6% | 1,246,965 | 2,006,575,245 |
| 2024-10-25 | 15.14 | 15.63 | 14.98 | 15.62 | +4.48% | 616,466 | 941,430,960 |
| 2024-10-24 | 14.81 | 15.08 | 14.73 | 14.95 | -0.53% | 313,998 | 468,327,705 |
| 2024-10-23 | 15.23 | 15.4 | 14.89 | 15.03 | -1.31% | 499,847 | 756,620,129 |
| 2024-10-22 | 15.3 | 15.73 | 15.02 | 15.23 | -1.81% | 667,815 | 1,020,817,769 |
| 2024-10-21 | 15.3 | 16.16 | 15.14 | 15.51 | +3.06% | 944,704 | 1,476,464,667 |
| 2024-10-18 | 14.15 | 15.59 | 14.08 | 15.05 | +5.61% | 861,565 | 1,281,683,349 |
| 2024-10-17 | 14.15 | 14.7 | 14.15 | 14.25 | +1.5% | 533,700 | 769,120,447 |
| 2024-10-16 | 13.92 | 14.36 | 13.9 | 14.04 | -2.02% | 393,956 | 555,891,051 |
| 2024-10-15 | 14.5 | 14.98 | 14.14 | 14.33 | -1.44% | 591,766 | 865,825,147 |
| 2024-10-14 | 13.83 | 14.55 | 13.66 | 14.54 | +5.06% | 574,199 | 814,130,166 |
| 2024-10-11 | 14.45 | 14.67 | 13.53 | 13.84 | -5.85% | 645,882 | 900,211,359 |
| 2024-10-10 | 14.38 | 15.23 | 14.19 | 14.7 | +2.65% | 733,718 | 1,082,095,109 |
| 2024-10-09 | 15.69 | 15.83 | 14.2 | 14.32 | -13.21% | 1,136,227 | 1,714,846,796 |
| 2024-10-08 | 16.48 | 16.5 | 14.8 | 16.5 | +20% | 1,348,546 | 2,139,389,418 |
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：