股票概览
18.29
+2.01%
+0.36
17.47
开盘价
18.95
最高价
16.8
最低价
193,430
成交量
数据更新至: 2024-10-31
技术指标
18.28
MA5 (5日均线)
16.78
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 | 17.47 | 18.95 | 16.8 | 18.29 | +2.01% | 193,430 | 347,272,068 |
| 2024-10-30 | 18 | 19.06 | 17.33 | 17.93 | -6.86% | 194,748 | 351,507,380 |
| 2024-10-29 | 20.7 | 20.7 | 18.86 | 19.25 | +2.28% | 304,615 | 608,506,556 |
| 2024-10-28 | 16.6 | 18.82 | 16.6 | 18.82 | +9.99% | 90,242 | 162,779,697 |
| 2024-10-25 | 16.42 | 17.2 | 15.8 | 17.11 | +3.76% | 113,265 | 189,522,665 |
| 2024-10-24 | 15.62 | 17.46 | 15.48 | 16.49 | +3.26% | 150,419 | 250,451,000 |
| 2024-10-23 | 16.05 | 16.71 | 15.83 | 15.97 | +2.24% | 169,246 | 275,016,624 |
| 2024-10-22 | 14.3 | 15.62 | 14.08 | 15.62 | +10% | 85,000 | 128,105,566 |
| 2024-10-21 | 13.86 | 14.29 | 13.45 | 14.2 | +0.5% | 96,456 | 134,528,652 |
| 2024-10-18 | 13.7 | 14.39 | 13.6 | 14.13 | +4.67% | 114,237 | 160,604,114 |
| 2024-10-17 | 13.39 | 14.12 | 13.32 | 13.5 | +0.6% | 82,148 | 112,285,335 |
| 2024-10-16 | 13 | 13.7 | 12.92 | 13.42 | +0.6% | 67,939 | 90,232,036 |
| 2024-10-15 | 13.7 | 13.87 | 13.33 | 13.34 | -4.3% | 91,217 | 123,446,047 |
| 2024-10-14 | 13.8 | 14.33 | 13.27 | 13.94 | -5.43% | 158,147 | 213,899,254 |
| 2024-10-11 | 13.73 | 14.95 | 13.65 | 14.74 | +6.66% | 148,099 | 213,814,610 |
| 2024-10-10 | 14.7 | 14.94 | 13.73 | 13.82 | -9.44% | 140,633 | 196,496,657 |
| 2024-10-09 | 16 | 16.5 | 15.26 | 15.26 | -9.97% | 121,727 | 192,113,004 |
| 2024-10-08 | 16.53 | 16.95 | 16.46 | 16.95 | +9.21% | 118,798 | 199,864,327 |
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：