股票概览
17.99
+8.44%
+1.4
16.42
开盘价
18
最高价
16.28
最低价
177,638
成交量
数据更新至: 2024-10-31
技术指标
17.05
MA5 (5日均线)
17.15
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 | 16.42 | 18 | 16.28 | 17.99 | +8.44% | 177,638 | 309,917,340 |
| 2024-10-30 | 16.4 | 16.93 | 16.3 | 16.59 | +0.85% | 57,655 | 95,397,259 |
| 2024-10-29 | 17.02 | 17.12 | 16.41 | 16.45 | -3.35% | 80,918 | 134,764,346 |
| 2024-10-28 | 17.14 | 17.2 | 16.78 | 17.02 | -1.16% | 68,609 | 116,271,235 |
| 2024-10-25 | 17 | 17.55 | 16.9 | 17.22 | +0.17% | 104,178 | 179,155,102 |
| 2024-10-24 | 16.98 | 17.29 | 16.65 | 17.19 | +0.59% | 82,115 | 139,307,291 |
| 2024-10-23 | 17.5 | 17.78 | 16.91 | 17.09 | -3.88% | 104,406 | 180,937,156 |
| 2024-10-22 | 17.19 | 18.19 | 17.06 | 17.78 | +3.01% | 113,772 | 201,974,834 |
| 2024-10-21 | 16.98 | 17.64 | 16.8 | 17.26 | +1.83% | 124,522 | 214,475,702 |
| 2024-10-18 | 15.9 | 17.66 | 15.81 | 16.95 | +7.28% | 133,244 | 223,775,095 |
| 2024-10-17 | 16.02 | 16.27 | 15.75 | 15.8 | -1.8% | 52,165 | 83,496,620 |
| 2024-10-16 | 15.77 | 16.38 | 15.7 | 16.09 | +0.44% | 55,542 | 89,498,686 |
| 2024-10-15 | 16.18 | 16.46 | 16.02 | 16.02 | -1.96% | 68,612 | 111,116,209 |
| 2024-10-14 | 16.07 | 16.35 | 15.65 | 16.34 | +3.03% | 67,917 | 108,934,900 |
| 2024-10-11 | 16.68 | 16.79 | 15.64 | 15.86 | -5.65% | 85,214 | 136,862,889 |
| 2024-10-10 | 16.91 | 17.58 | 16.4 | 16.81 | +1.88% | 105,868 | 179,813,439 |
| 2024-10-09 | 17.6 | 18.31 | 16.5 | 16.5 | -12.28% | 151,265 | 262,288,823 |
| 2024-10-08 | 20.35 | 20.35 | 17.2 | 18.81 | +10.78% | 210,738 | 392,421,325 |
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：