股票概览
18.43
+3.77%
+0.67
18.13
开盘价
19
最高价
17.58
最低价
216,492
成交量
数据更新至: 2024-10-31
技术指标
17.14
MA5 (5日均线)
16.25
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 | 18.13 | 19 | 17.58 | 18.43 | +3.77% | 216,492 | 398,044,099 |
| 2024-10-30 | 16.99 | 19.29 | 16.68 | 17.76 | +4.23% | 281,585 | 504,292,422 |
| 2024-10-29 | 16.4 | 17.88 | 16.27 | 17.04 | +4.48% | 260,141 | 442,941,485 |
| 2024-10-28 | 16.04 | 16.44 | 15.85 | 16.31 | +1.05% | 123,505 | 199,151,761 |
| 2024-10-25 | 15.7 | 16.2 | 15.49 | 16.14 | +2.41% | 160,487 | 255,324,532 |
| 2024-10-24 | 15.17 | 16.08 | 14.96 | 15.76 | +2.67% | 168,801 | 262,393,279 |
| 2024-10-23 | 15.61 | 16.1 | 15.21 | 15.35 | -1.6% | 164,875 | 258,748,607 |
| 2024-10-22 | 14.96 | 15.63 | 14.81 | 15.6 | +4.28% | 160,049 | 243,000,616 |
| 2024-10-21 | 14.97 | 15.45 | 14.67 | 14.96 | -1.25% | 164,742 | 248,031,546 |
| 2024-10-18 | 15.32 | 15.87 | 15.02 | 15.15 | -1.11% | 178,039 | 275,256,704 |
| 2024-10-17 | 14.5 | 15.99 | 14.5 | 15.32 | +4.93% | 118,977 | 182,517,046 |
| 2024-10-16 | 14.03 | 14.95 | 13.81 | 14.6 | +2.1% | 59,469 | 86,074,580 |
| 2024-10-15 | 14.19 | 14.65 | 13.89 | 14.3 | +1.27% | 58,171 | 83,713,090 |
| 2024-10-14 | 13.68 | 14.2 | 13.59 | 14.12 | +4.59% | 57,501 | 80,200,029 |
| 2024-10-11 | 14.38 | 14.42 | 13.35 | 13.5 | -5.53% | 70,584 | 96,903,132 |
| 2024-10-10 | 14 | 14.87 | 14 | 14.29 | +3.48% | 96,208 | 139,017,179 |
| 2024-10-09 | 15.71 | 15.71 | 13.51 | 13.81 | -16.35% | 144,626 | 213,776,504 |
| 2024-10-08 | 17.8 | 17.8 | 15.3 | 16.51 | +8.55% | 319,239 | 516,656,013 |
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：