股票概览
18.24
+8.7%
+1.46
16.25
开盘价
18.6
最高价
15.9
最低价
196,883
成交量
数据更新至: 2024-10-31
技术指标
17.38
MA5 (5日均线)
17.00
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 | 16.25 | 18.6 | 15.9 | 18.24 | +8.7% | 196,883 | 341,626,530 |
| 2024-10-30 | 16.7 | 16.78 | 16.09 | 16.78 | -0.42% | 99,123 | 162,384,359 |
| 2024-10-29 | 17.15 | 17.64 | 16.77 | 16.85 | -2.43% | 107,009 | 183,685,365 |
| 2024-10-28 | 17.49 | 17.83 | 17 | 17.27 | -2.65% | 105,325 | 182,190,970 |
| 2024-10-25 | 17.24 | 18.08 | 16.6 | 17.74 | +3.38% | 144,411 | 250,775,699 |
| 2024-10-24 | 16.85 | 17.88 | 16.51 | 17.16 | +2.75% | 153,221 | 265,008,861 |
| 2024-10-23 | 17.69 | 17.69 | 16.53 | 16.7 | -5.65% | 149,620 | 255,753,554 |
| 2024-10-22 | 16.12 | 17.98 | 15.58 | 17.7 | +10.14% | 224,318 | 382,615,443 |
| 2024-10-21 | 15.68 | 16.5 | 15.49 | 16.07 | +3.95% | 203,001 | 323,945,184 |
| 2024-10-18 | 14.41 | 15.73 | 14.13 | 15.46 | +6.84% | 190,609 | 288,059,395 |
| 2024-10-17 | 13.61 | 15.05 | 13.49 | 14.47 | +7.82% | 192,105 | 276,912,654 |
| 2024-10-16 | 13.38 | 13.51 | 13.04 | 13.42 | -0.59% | 84,362 | 111,911,039 |
| 2024-10-15 | 13.84 | 14.1 | 13.49 | 13.5 | -3.23% | 93,576 | 128,743,919 |
| 2024-10-14 | 12.88 | 14.5 | 12.68 | 13.95 | +9.41% | 146,876 | 198,883,067 |
| 2024-10-11 | 13.51 | 13.8 | 12.68 | 12.75 | -7.94% | 129,277 | 168,736,389 |
| 2024-10-10 | 14.08 | 14.23 | 13.31 | 13.85 | +1.39% | 169,550 | 234,657,828 |
| 2024-10-09 | 14.8 | 15.14 | 13.65 | 13.66 | -13.76% | 202,330 | 294,513,895 |
| 2024-10-08 | 16.99 | 16.99 | 14.42 | 15.84 | +8.49% | 275,478 | 426,369,672 |
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：