股票概览
16.06
-2.55%
-0.42
16.31
开盘价
16.38
最高价
16
最低价
50,719
成交量
数据更新至: 2024-10-31
技术指标
16.35
MA5 (5日均线)
16.11
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 | 16.31 | 16.38 | 16 | 16.06 | -2.55% | 50,719 | 81,793,630 |
| 2024-10-30 | 16.25 | 16.61 | 16.1 | 16.48 | +1.6% | 42,489 | 69,481,005 |
| 2024-10-29 | 16.77 | 16.79 | 16.17 | 16.22 | -3.22% | 45,486 | 74,380,487 |
| 2024-10-28 | 16.28 | 16.76 | 16.25 | 16.76 | +3.14% | 43,753 | 72,444,481 |
| 2024-10-25 | 16.1 | 16.36 | 16 | 16.25 | +1.31% | 31,559 | 51,194,818 |
| 2024-10-24 | 16 | 16.28 | 15.9 | 16.04 | +0.12% | 26,489 | 42,572,819 |
| 2024-10-23 | 16.11 | 16.27 | 15.95 | 16.02 | 0% | 38,439 | 61,916,656 |
| 2024-10-22 | 15.68 | 16.1 | 15.42 | 16.02 | +2.3% | 40,013 | 63,443,592 |
| 2024-10-21 | 15.72 | 15.85 | 15.56 | 15.66 | +0.64% | 45,636 | 71,629,107 |
| 2024-10-18 | 15.38 | 15.83 | 15.23 | 15.56 | +1.1% | 52,749 | 81,792,887 |
| 2024-10-17 | 15.64 | 15.76 | 15.35 | 15.39 | -1.16% | 28,166 | 43,838,524 |
| 2024-10-16 | 15.58 | 15.94 | 15.43 | 15.57 | -0.51% | 27,922 | 43,663,686 |
| 2024-10-15 | 15.82 | 16.1 | 15.63 | 15.65 | -1.57% | 30,537 | 48,410,667 |
| 2024-10-14 | 15.89 | 16.11 | 15.6 | 15.9 | +2.05% | 43,737 | 69,358,765 |
| 2024-10-11 | 16.2 | 16.45 | 15.37 | 15.58 | -3.95% | 46,510 | 73,809,806 |
| 2024-10-10 | 16 | 16.94 | 16 | 16.22 | +3.71% | 87,990 | 145,212,111 |
| 2024-10-09 | 17.12 | 17.2 | 15.64 | 15.64 | -10.01% | 90,462 | 147,218,427 |
| 2024-10-08 | 19.2 | 19.2 | 16.84 | 17.38 | -0.97% | 113,119 | 201,284,280 |
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：