股票概览
16.08
+3.54%
+0.55
15.65
开盘价
16.97
最高价
14.98
最低价
793,834
成交量
数据更新至: 2024-10-31
技术指标
14.78
MA5 (5日均线)
14.48
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 | 15.65 | 16.97 | 14.98 | 16.08 | +3.54% | 793,834 | 1,252,262,744 |
| 2024-10-30 | 13.98 | 15.53 | 13.91 | 15.53 | +9.99% | 664,922 | 1,007,570,056 |
| 2024-10-29 | 14.19 | 14.75 | 14.1 | 14.12 | -0.91% | 355,219 | 511,580,997 |
| 2024-10-28 | 13.93 | 14.35 | 13.85 | 14.25 | +2.3% | 196,325 | 277,105,700 |
| 2024-10-25 | 14.1 | 14.13 | 13.81 | 13.93 | +0.51% | 136,087 | 190,411,323 |
| 2024-10-24 | 13.76 | 13.98 | 13.66 | 13.86 | -0.29% | 114,208 | 157,655,383 |
| 2024-10-23 | 14.25 | 14.25 | 13.83 | 13.9 | -1.77% | 199,733 | 280,830,567 |
| 2024-10-22 | 14.64 | 14.64 | 13.88 | 14.15 | -3.54% | 278,059 | 395,941,353 |
| 2024-10-21 | 14.17 | 15.59 | 13.85 | 14.67 | +2.37% | 453,625 | 655,870,106 |
| 2024-10-18 | 13.91 | 14.73 | 13.8 | 14.33 | +3.77% | 492,395 | 698,885,133 |
| 2024-10-17 | 13.49 | 14.13 | 13.06 | 13.81 | +2.37% | 448,942 | 612,917,356 |
| 2024-10-16 | 12.5 | 13.67 | 12.43 | 13.49 | +5.39% | 298,769 | 394,510,239 |
| 2024-10-15 | 12.98 | 13.41 | 12.73 | 12.8 | -1.23% | 200,810 | 263,197,680 |
| 2024-10-14 | 12.08 | 13.06 | 12.01 | 12.96 | +7.28% | 174,304 | 219,735,118 |
| 2024-10-11 | 12.78 | 12.8 | 11.9 | 12.08 | -5.63% | 122,689 | 151,197,316 |
| 2024-10-10 | 12.64 | 13.1 | 12.21 | 12.8 | +0.47% | 184,189 | 234,616,985 |
| 2024-10-09 | 13.9 | 13.9 | 12.74 | 12.74 | -9.96% | 212,159 | 278,589,378 |
| 2024-10-08 | 14.73 | 14.73 | 13.06 | 14.15 | +5.68% | 349,896 | 486,793,354 |
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：