股票概览
16.14
-1.16%
-0.19
16.23
开盘价
16.36
最高价
16.05
最低价
141,853
成交量
数据更新至: 2024-10-31
技术指标
16.48
MA5 (5日均线)
16.28
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 | 16.23 | 16.36 | 16.05 | 16.14 | -1.16% | 141,853 | 229,674,343 |
| 2024-10-30 | 16.44 | 16.65 | 16.15 | 16.33 | -1.45% | 128,752 | 210,684,738 |
| 2024-10-29 | 17.02 | 17.18 | 16.55 | 16.57 | -1.89% | 201,446 | 338,061,751 |
| 2024-10-28 | 16.55 | 16.89 | 16.38 | 16.89 | +2.49% | 212,086 | 353,154,002 |
| 2024-10-25 | 16.25 | 16.59 | 15.84 | 16.48 | +1.48% | 227,571 | 370,277,774 |
| 2024-10-24 | 16.29 | 16.56 | 16.24 | 16.24 | -0.06% | 224,219 | 366,862,974 |
| 2024-10-23 | 16.16 | 16.35 | 15.98 | 16.25 | +1.44% | 233,616 | 378,240,573 |
| 2024-10-22 | 15.81 | 16.15 | 15.72 | 16.02 | +1.33% | 192,458 | 307,582,726 |
| 2024-10-21 | 16.06 | 16.19 | 15.6 | 15.81 | -1.31% | 265,998 | 422,132,691 |
| 2024-10-18 | 15.7 | 16.37 | 15.14 | 16.02 | -0.87% | 351,226 | 550,807,363 |
| 2024-10-17 | 16.31 | 16.52 | 16.16 | 16.16 | -0.55% | 68,820 | 112,463,737 |
| 2024-10-16 | 16.2 | 16.6 | 16.1 | 16.25 | -0.79% | 73,201 | 119,464,448 |
| 2024-10-15 | 16.57 | 16.78 | 16.35 | 16.38 | -1.15% | 85,949 | 142,282,626 |
| 2024-10-14 | 16.61 | 16.8 | 15.98 | 16.57 | -0.42% | 159,753 | 262,592,444 |
| 2024-10-11 | 17.71 | 17.75 | 16.39 | 16.64 | -6.46% | 161,978 | 273,189,072 |
| 2024-10-10 | 17.37 | 18.09 | 17.25 | 17.79 | +2.42% | 189,923 | 337,466,159 |
| 2024-10-09 | 18.01 | 18.41 | 17.2 | 17.37 | -3.87% | 208,252 | 370,907,401 |
| 2024-10-08 | 18.96 | 18.96 | 17 | 18.07 | +4.81% | 271,710 | 491,154,422 |
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：