股票概览
16.48
+10.01%
+1.5
16.48
开盘价
16.48
最高价
14.98
最低价
4,019,956
成交量
数据更新至: 2024-10-31
技术指标
13.74
MA5 (5日均线)
11.73
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 | 16.48 | 16.48 | 14.98 | 16.48 | +10.01% | 4,019,956 | 6,570,781,248 |
| 2024-10-30 | 14 | 14.98 | 13.82 | 14.98 | +9.99% | 6,923,887 | 10,173,069,969 |
| 2024-10-29 | 13.62 | 13.62 | 12.88 | 13.62 | +10.02% | 5,206,544 | 7,062,985,430 |
| 2024-10-28 | 11.48 | 12.38 | 11.13 | 12.38 | +10.04% | 7,097,061 | 8,379,778,719 |
| 2024-10-25 | 10.6 | 11.84 | 10.27 | 11.25 | +2.37% | 12,938,545 | 14,292,479,852 |
| 2024-10-24 | 10.79 | 11.85 | 9.88 | 10.99 | +1.85% | 16,298,929 | 17,265,669,409 |
| 2024-10-23 | 10.18 | 10.79 | 9.98 | 10.79 | +9.99% | 12,416,367 | 13,174,002,502 |
| 2024-10-22 | 9.81 | 9.81 | 9.81 | 9.81 | +9.98% | 258,911 | 253,991,652 |
| 2024-10-21 | 8.92 | 8.92 | 8.92 | 8.92 | +9.99% | 229,227 | 204,470,761 |
| 2024-10-18 | 7.79 | 8.11 | 7.5 | 8.11 | +10.04% | 5,659,644 | 4,490,194,261 |
| 2024-10-17 | 6.91 | 7.37 | 6.7 | 7.37 | +10% | 11,640,012 | 8,334,354,984 |
| 2024-10-16 | 6.01 | 6.7 | 5.98 | 6.7 | +10.02% | 7,346,238 | 4,803,967,169 |
| 2024-10-15 | 6.1 | 6.31 | 5.96 | 6.09 | -1.46% | 4,155,518 | 2,552,853,989 |
| 2024-10-14 | 5.77 | 6.23 | 5.67 | 6.18 | +9.19% | 4,211,992 | 2,514,452,841 |
| 2024-10-11 | 5.81 | 5.86 | 5.56 | 5.66 | -3.58% | 2,249,423 | 1,278,773,301 |
| 2024-10-10 | 6.06 | 6.21 | 5.7 | 5.87 | -3.29% | 3,426,024 | 2,033,720,751 |
| 2024-10-09 | 6.5 | 6.68 | 6.04 | 6.07 | -6.62% | 4,948,236 | 3,135,617,454 |
| 2024-10-08 | 6.5 | 6.5 | 6.06 | 6.5 | +9.98% | 5,782,142 | 3,705,684,734 |
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：