股票概览
16.21
+1.19%
+0.19
16.03
开盘价
16.5
最高价
15.97
最低价
1,130,254
成交量
数据更新至: 2024-10-31
技术指标
16.10
MA5 (5日均线)
16.12
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 | 16.03 | 16.5 | 15.97 | 16.21 | +1.19% | 1,130,254 | 1,842,900,543 |
| 2024-10-30 | 15.92 | 16.11 | 15.81 | 16.02 | +0.38% | 522,656 | 834,462,840 |
| 2024-10-29 | 16.13 | 16.35 | 15.93 | 15.96 | -0.99% | 567,829 | 914,961,213 |
| 2024-10-28 | 16.17 | 16.17 | 16.03 | 16.12 | -0.31% | 495,264 | 796,525,899 |
| 2024-10-25 | 16.09 | 16.28 | 16.04 | 16.17 | +0.75% | 552,518 | 891,805,062 |
| 2024-10-24 | 16.06 | 16.19 | 15.9 | 16.05 | -0.86% | 468,436 | 751,281,362 |
| 2024-10-23 | 16.2 | 16.42 | 16.11 | 16.19 | +0.12% | 702,380 | 1,142,168,996 |
| 2024-10-22 | 16.07 | 16.25 | 16.04 | 16.17 | +0.62% | 580,448 | 936,308,164 |
| 2024-10-21 | 16.21 | 16.26 | 15.9 | 16.07 | -0.99% | 1,027,529 | 1,654,233,486 |
| 2024-10-18 | 15.34 | 16.77 | 15.28 | 16.23 | +5.25% | 1,566,992 | 2,501,502,063 |
| 2024-10-17 | 15.55 | 15.86 | 15.4 | 15.42 | -0.32% | 636,214 | 994,605,062 |
| 2024-10-16 | 15.2 | 15.75 | 15.19 | 15.47 | +0.32% | 749,793 | 1,160,458,835 |
| 2024-10-15 | 15.87 | 16 | 15.4 | 15.42 | -3.32% | 832,680 | 1,309,848,863 |
| 2024-10-14 | 15.89 | 16.1 | 15.32 | 15.95 | +0.57% | 1,206,974 | 1,901,454,107 |
| 2024-10-11 | 16.17 | 16.32 | 15.68 | 15.86 | -3.17% | 1,441,729 | 2,306,171,033 |
| 2024-10-10 | 17.08 | 17.28 | 16.12 | 16.38 | -3.59% | 2,038,552 | 3,375,974,668 |
| 2024-10-09 | 18.37 | 18.6 | 16.71 | 16.99 | -7.51% | 4,127,821 | 7,306,779,624 |
| 2024-10-08 | 18.37 | 18.37 | 17.1 | 18.37 | +10% | 2,180,213 | 3,985,049,411 |
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：