股票概览
17.22
+3.36%
+0.56
16.79
开盘价
17.88
最高价
16.5
最低价
229,670
成交量
数据更新至: 2024-10-31
技术指标
16.57
MA5 (5日均线)
16.01
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 | 16.79 | 17.88 | 16.5 | 17.22 | +3.36% | 229,670 | 396,419,981 |
| 2024-10-30 | 15.96 | 16.74 | 15.77 | 16.66 | +1.52% | 139,567 | 227,423,348 |
| 2024-10-29 | 16.73 | 17.6 | 16.41 | 16.41 | -1.62% | 217,972 | 370,346,928 |
| 2024-10-28 | 15.79 | 16.9 | 15.66 | 16.68 | +5.1% | 247,265 | 407,082,184 |
| 2024-10-25 | 15.21 | 16.31 | 15 | 15.87 | +4.61% | 192,756 | 300,848,117 |
| 2024-10-24 | 15.52 | 15.57 | 15.11 | 15.17 | -3.99% | 118,407 | 180,428,678 |
| 2024-10-23 | 15.27 | 16 | 14.96 | 15.8 | +4.36% | 198,092 | 309,195,072 |
| 2024-10-22 | 15.67 | 15.77 | 14.9 | 15.14 | -3.99% | 140,983 | 214,559,888 |
| 2024-10-21 | 15.4 | 15.95 | 15.3 | 15.77 | +2.47% | 146,757 | 230,402,412 |
| 2024-10-18 | 14.57 | 15.75 | 14.57 | 15.39 | +4.2% | 146,518 | 223,441,708 |
| 2024-10-17 | 15.22 | 15.28 | 14.73 | 14.77 | +0.41% | 96,099 | 144,393,707 |
| 2024-10-16 | 14.12 | 14.93 | 14.12 | 14.71 | +0.27% | 81,784 | 119,068,628 |
| 2024-10-15 | 14.9 | 15.42 | 14.55 | 14.67 | -3.42% | 128,872 | 193,267,546 |
| 2024-10-14 | 14.4 | 15.38 | 14.06 | 15.19 | +1% | 193,345 | 282,171,793 |
| 2024-10-11 | 16.62 | 16.68 | 14.9 | 15.04 | -8.96% | 286,353 | 445,455,200 |
| 2024-10-10 | 16.14 | 16.52 | 15.36 | 16.52 | +9.99% | 208,598 | 340,992,633 |
| 2024-10-09 | 16.1 | 16.6 | 15.02 | 15.02 | -9.74% | 172,993 | 273,886,079 |
| 2024-10-08 | 16.61 | 16.64 | 15.15 | 16.64 | +9.98% | 267,764 | 431,429,284 |
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：