股票概览
16.16
+2.15%
+0.34
15.77
开盘价
16.44
最高价
15.7
最低价
284,753
成交量
数据更新至: 2024-10-31
技术指标
16.30
MA5 (5日均线)
16.24
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 | 15.77 | 16.44 | 15.7 | 16.16 | +2.15% | 284,753 | 457,777,374 |
| 2024-10-30 | 15.94 | 16.04 | 15.4 | 15.82 | -4.47% | 458,206 | 721,341,281 |
| 2024-10-29 | 16.52 | 16.89 | 16.3 | 16.56 | +0.61% | 304,956 | 506,866,204 |
| 2024-10-28 | 16.55 | 16.68 | 16.29 | 16.46 | -0.12% | 198,778 | 326,922,167 |
| 2024-10-25 | 16.48 | 16.68 | 16.16 | 16.48 | +1.54% | 224,699 | 368,515,755 |
| 2024-10-24 | 16.12 | 16.33 | 15.88 | 16.23 | +0.12% | 167,219 | 269,813,172 |
| 2024-10-23 | 16.21 | 16.48 | 16.1 | 16.21 | -0.37% | 203,713 | 332,011,931 |
| 2024-10-22 | 16.25 | 16.43 | 16.15 | 16.27 | +0.18% | 212,186 | 345,435,125 |
| 2024-10-21 | 16.06 | 16.64 | 16.06 | 16.24 | +1.44% | 310,834 | 507,828,650 |
| 2024-10-18 | 15.37 | 16.35 | 15.32 | 16.01 | +4.16% | 325,225 | 516,866,851 |
| 2024-10-17 | 15.49 | 15.79 | 15.34 | 15.37 | 0% | 175,854 | 273,927,279 |
| 2024-10-16 | 15.02 | 15.6 | 15 | 15.37 | +0.2% | 153,036 | 234,449,913 |
| 2024-10-15 | 15.48 | 15.87 | 15.29 | 15.34 | -1.1% | 209,398 | 326,688,836 |
| 2024-10-14 | 15 | 15.55 | 14.65 | 15.51 | +3.61% | 246,465 | 373,115,938 |
| 2024-10-11 | 15.61 | 15.64 | 14.82 | 14.97 | -3.48% | 219,675 | 331,751,333 |
| 2024-10-10 | 16.05 | 16.35 | 15.45 | 15.51 | -2.02% | 379,884 | 599,958,706 |
| 2024-10-09 | 16.55 | 16.64 | 15.5 | 15.83 | -6.33% | 461,081 | 746,254,838 |
| 2024-10-08 | 17.38 | 17.38 | 15.9 | 16.9 | +6.96% | 546,892 | 918,410,076 |
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：