股票概览
20.2
+20.02%
+3.37
16.85
开盘价
20.2
最高价
16.67
最低价
99,213
成交量
数据更新至: 2024-10-31
技术指标
17.38
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 | 16.85 | 20.2 | 16.67 | 20.2 | +20.02% | 99,213 | 191,917,731 |
| 2024-10-30 | 16.55 | 17.05 | 16.23 | 16.83 | +2.43% | 26,899 | 45,121,520 |
| 2024-10-29 | 16.95 | 17.08 | 16.43 | 16.43 | -3.01% | 23,360 | 38,990,913 |
| 2024-10-28 | 16.6 | 17.26 | 16.53 | 16.94 | +2.54% | 29,336 | 49,621,322 |
| 2024-10-25 | 16.44 | 16.78 | 16.2 | 16.52 | +1.35% | 16,171 | 26,766,994 |
| 2024-10-24 | 16.51 | 16.74 | 16.08 | 16.3 | -1.93% | 19,379 | 31,583,757 |
| 2024-10-23 | 16.45 | 17.1 | 16.34 | 16.62 | +1.03% | 31,206 | 52,436,570 |
| 2024-10-22 | 17.08 | 17.15 | 16.19 | 16.45 | -3.46% | 31,892 | 52,724,634 |
| 2024-10-21 | 16.85 | 17.38 | 16.61 | 17.04 | +1.97% | 46,978 | 79,824,724 |
| 2024-10-18 | 16.4 | 17.15 | 15.82 | 16.71 | +1.52% | 50,068 | 82,655,843 |
| 2024-10-17 | 16.76 | 18.1 | 16.45 | 16.46 | +3.26% | 53,126 | 91,747,294 |
| 2024-10-16 | 16.55 | 16.9 | 15.68 | 15.94 | -3.98% | 45,327 | 73,615,211 |
| 2024-10-15 | 16.93 | 17.48 | 16.18 | 16.6 | -1.66% | 45,648 | 76,491,330 |
| 2024-10-14 | 15.1 | 16.88 | 14.8 | 16.88 | +13.44% | 35,452 | 55,797,509 |
| 2024-10-11 | 16 | 16.2 | 14.8 | 14.88 | -9.6% | 34,593 | 52,719,458 |
| 2024-10-10 | 17.27 | 17.48 | 16.13 | 16.46 | -0.42% | 32,672 | 54,715,268 |
| 2024-10-09 | 17.85 | 18.32 | 16.24 | 16.53 | -6.98% | 65,569 | 113,439,036 |
| 2024-10-08 | 17.77 | 17.77 | 16.13 | 17.77 | +19.99% | 77,327 | 134,469,506 |
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：