股票概览
15.42
-5.34%
-0.87
16.75
开盘价
17.35
最高价
14.91
最低价
305,281
成交量
数据更新至: 2024-10-31
技术指标
15.02
MA5 (5日均线)
13.88
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 | 16.75 | 17.35 | 14.91 | 15.42 | -5.34% | 305,281 | 493,401,464 |
| 2024-10-30 | 14.57 | 16.29 | 14.55 | 16.29 | +9.99% | 171,222 | 267,911,545 |
| 2024-10-29 | 14.3 | 15.36 | 13.88 | 14.81 | +3.64% | 188,076 | 277,015,693 |
| 2024-10-28 | 14.5 | 15.2 | 14.04 | 14.29 | -0.07% | 176,526 | 258,318,502 |
| 2024-10-25 | 13.9 | 14.4 | 13.66 | 14.3 | +2.66% | 134,450 | 188,652,839 |
| 2024-10-24 | 13.77 | 14.11 | 12.81 | 13.93 | -1.62% | 203,121 | 274,219,828 |
| 2024-10-23 | 13 | 14.17 | 12.63 | 14.16 | +9.94% | 247,444 | 336,583,439 |
| 2024-10-22 | 11.88 | 13.06 | 11.7 | 12.88 | +8.42% | 249,737 | 308,454,778 |
| 2024-10-21 | 11.4 | 11.88 | 11.2 | 11.88 | +10% | 185,397 | 218,952,971 |
| 2024-10-18 | 10.5 | 10.9 | 10.44 | 10.8 | +3.35% | 43,293 | 46,256,193 |
| 2024-10-17 | 10.59 | 10.8 | 10.43 | 10.45 | -1.14% | 33,094 | 35,117,184 |
| 2024-10-16 | 10.38 | 10.63 | 10.38 | 10.57 | +0.57% | 23,488 | 24,756,710 |
| 2024-10-15 | 10.71 | 10.89 | 10.51 | 10.51 | -1.96% | 24,281 | 25,903,179 |
| 2024-10-14 | 10.48 | 10.72 | 10.37 | 10.72 | +2.29% | 32,879 | 34,860,133 |
| 2024-10-11 | 11.15 | 11.15 | 10.38 | 10.48 | -4.99% | 44,984 | 48,133,355 |
| 2024-10-10 | 11.2 | 11.33 | 10.9 | 11.03 | -0.81% | 53,536 | 59,684,155 |
| 2024-10-09 | 11.71 | 11.73 | 11.02 | 11.12 | -6.24% | 89,265 | 101,275,618 |
| 2024-10-08 | 12.46 | 12.46 | 11.3 | 11.86 | +4.68% | 116,815 | 138,342,266 |
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：