股票概览
17.22
-1.88%
-0.33
17.17
开盘价
18
最高价
16.72
最低价
586,758
成交量
数据更新至: 2024-10-31
技术指标
17.39
MA5 (5日均线)
16.22
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 | 17.17 | 18 | 16.72 | 17.22 | -1.88% | 586,758 | 1,017,551,235 |
| 2024-10-30 | 17.38 | 18.12 | 16.91 | 17.55 | +0.06% | 635,949 | 1,118,400,754 |
| 2024-10-29 | 18.05 | 18.34 | 17.08 | 17.54 | -2.28% | 733,750 | 1,293,237,190 |
| 2024-10-28 | 16.55 | 18.07 | 16.51 | 17.95 | +7.49% | 907,202 | 1,603,525,115 |
| 2024-10-25 | 15.49 | 17.5 | 15.41 | 16.7 | +7.81% | 761,711 | 1,256,784,693 |
| 2024-10-24 | 15.51 | 16 | 15.28 | 15.49 | -1.84% | 296,052 | 459,319,386 |
| 2024-10-23 | 15.24 | 15.96 | 15.09 | 15.78 | +1.94% | 517,965 | 806,272,397 |
| 2024-10-22 | 14.53 | 16.61 | 14.53 | 15.48 | +5.02% | 724,201 | 1,138,768,152 |
| 2024-10-21 | 13.9 | 15.16 | 13.75 | 14.74 | +6.89% | 440,129 | 634,740,857 |
| 2024-10-18 | 13.06 | 14.2 | 12.98 | 13.79 | +5.59% | 323,194 | 437,697,916 |
| 2024-10-17 | 13.37 | 13.48 | 13.06 | 13.06 | -0.99% | 153,993 | 204,536,027 |
| 2024-10-16 | 13.08 | 13.44 | 13.03 | 13.19 | -0.38% | 170,003 | 224,838,122 |
| 2024-10-15 | 13.54 | 13.7 | 13.21 | 13.24 | -3.15% | 197,784 | 266,252,308 |
| 2024-10-14 | 13.25 | 13.8 | 13.06 | 13.67 | +3.17% | 232,109 | 312,173,287 |
| 2024-10-11 | 13.99 | 14.02 | 13.01 | 13.25 | -5.42% | 280,541 | 376,543,692 |
| 2024-10-10 | 14.22 | 14.6 | 13.79 | 14.01 | -0.57% | 298,239 | 424,385,327 |
| 2024-10-09 | 15.58 | 15.58 | 14.05 | 14.09 | -14.55% | 596,347 | 882,533,432 |
| 2024-10-08 | 17.33 | 17.33 | 14.9 | 16.49 | +14.2% | 838,174 | 1,362,030,527 |
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：