股票概览
18.26
+1.5%
+0.27
17.75
开盘价
19.19
最高价
17.4
最低价
454,447
成交量
数据更新至: 2024-10-31
技术指标
17.32
MA5 (5日均线)
17.00
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 | 17.75 | 19.19 | 17.4 | 18.26 | +1.5% | 454,447 | 822,920,012 |
| 2024-10-30 | 16.81 | 18.65 | 16.6 | 17.99 | +6.07% | 493,834 | 874,813,903 |
| 2024-10-29 | 16.74 | 17.64 | 16.36 | 16.96 | +1.31% | 259,035 | 440,195,973 |
| 2024-10-28 | 16.65 | 16.78 | 16.43 | 16.74 | +0.66% | 127,573 | 212,024,739 |
| 2024-10-25 | 16.53 | 16.8 | 16.51 | 16.63 | +0.06% | 149,963 | 249,532,833 |
| 2024-10-24 | 17.23 | 17.23 | 16.5 | 16.62 | -4.43% | 223,761 | 374,372,799 |
| 2024-10-23 | 16.94 | 17.81 | 16.55 | 17.39 | +2.54% | 354,157 | 612,747,031 |
| 2024-10-22 | 16.5 | 17.69 | 16.33 | 16.96 | +0.41% | 421,125 | 716,541,377 |
| 2024-10-21 | 15.72 | 17.16 | 15.61 | 16.89 | +8.27% | 443,139 | 734,029,140 |
| 2024-10-18 | 14.91 | 15.8 | 14.91 | 15.6 | +2.97% | 184,975 | 286,653,624 |
| 2024-10-17 | 15.02 | 15.48 | 15.02 | 15.15 | +1.07% | 139,928 | 213,649,887 |
| 2024-10-16 | 15.14 | 15.35 | 14.82 | 14.99 | -2.6% | 131,368 | 197,968,276 |
| 2024-10-15 | 15.3 | 15.8 | 15.02 | 15.39 | 0% | 189,641 | 293,859,382 |
| 2024-10-14 | 14.79 | 15.39 | 14.57 | 15.39 | +5.48% | 201,043 | 304,098,931 |
| 2024-10-11 | 14.9 | 15.1 | 14.2 | 14.59 | -3.38% | 158,568 | 231,426,115 |
| 2024-10-10 | 15.22 | 15.69 | 14.8 | 15.1 | -1.24% | 212,659 | 323,755,501 |
| 2024-10-09 | 16.35 | 16.6 | 15.21 | 15.29 | -8.88% | 288,988 | 460,134,562 |
| 2024-10-08 | 17.29 | 17.29 | 15.3 | 16.78 | +6.74% | 372,590 | 610,571,921 |
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：