股票概览
18.05
+5.93%
+1.01
16.85
开盘价
18.43
最高价
16.83
最低价
192,974
成交量
数据更新至: 2024-10-31
技术指标
17.27
MA5 (5日均线)
16.40
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 | 16.85 | 18.43 | 16.83 | 18.05 | +5.93% | 192,974 | 343,559,613 |
| 2024-10-30 | 16.6 | 17.39 | 16.47 | 17.04 | +0.83% | 107,528 | 181,908,174 |
| 2024-10-29 | 17.7 | 17.71 | 16.82 | 16.9 | -3.81% | 154,836 | 264,579,009 |
| 2024-10-28 | 17.18 | 18.28 | 16.51 | 17.57 | +4.58% | 220,981 | 383,859,973 |
| 2024-10-25 | 16.1 | 16.86 | 15.92 | 16.8 | +6.13% | 161,076 | 267,062,263 |
| 2024-10-24 | 15.42 | 16.27 | 15.31 | 15.83 | +1.87% | 108,408 | 171,431,273 |
| 2024-10-23 | 15.36 | 15.99 | 15.14 | 15.54 | +1.04% | 92,391 | 144,440,241 |
| 2024-10-22 | 15.73 | 15.73 | 15.16 | 15.38 | -2.04% | 74,937 | 115,252,154 |
| 2024-10-21 | 15.3 | 15.85 | 15.16 | 15.7 | +3.29% | 95,730 | 149,260,737 |
| 2024-10-18 | 14.82 | 15.4 | 14.79 | 15.2 | +1.47% | 87,966 | 133,327,201 |
| 2024-10-17 | 15.15 | 15.35 | 14.97 | 14.98 | +0.07% | 60,280 | 91,439,851 |
| 2024-10-16 | 14.56 | 15.15 | 14.46 | 14.97 | +1.7% | 62,197 | 92,925,599 |
| 2024-10-15 | 14.79 | 15.32 | 14.65 | 14.72 | -1.87% | 79,269 | 118,726,817 |
| 2024-10-14 | 14.46 | 15.01 | 14.1 | 15 | +3.95% | 71,271 | 104,502,298 |
| 2024-10-11 | 14.59 | 14.86 | 14.3 | 14.43 | -1.77% | 67,966 | 99,130,606 |
| 2024-10-10 | 15.23 | 15.35 | 14.3 | 14.69 | -1.01% | 91,393 | 135,557,492 |
| 2024-10-09 | 15.9 | 15.9 | 14.84 | 14.84 | -10.01% | 120,445 | 183,286,112 |
| 2024-10-08 | 17 | 17 | 15.2 | 16.49 | +5.84% | 218,262 | 352,764,561 |
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：