股票概览
16.38
+1.87%
+0.3
16.24
开盘价
16.49
最高价
16.12
最低价
110,262
成交量
数据更新至: 2024-10-31
技术指标
16.40
MA5 (5日均线)
16.09
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 | 16.24 | 16.49 | 16.12 | 16.38 | +1.87% | 110,262 | 179,982,378 |
| 2024-10-30 | 15.98 | 16.27 | 15.89 | 16.08 | -0.25% | 76,876 | 123,575,627 |
| 2024-10-29 | 16.49 | 16.79 | 16.04 | 16.12 | -2.18% | 125,220 | 204,083,402 |
| 2024-10-28 | 16.62 | 16.95 | 16.09 | 16.48 | -2.77% | 201,513 | 329,358,759 |
| 2024-10-25 | 15.85 | 16.95 | 15.78 | 16.95 | +7.48% | 196,632 | 326,374,238 |
| 2024-10-24 | 16.77 | 16.77 | 15.76 | 15.77 | -6.13% | 163,347 | 261,863,239 |
| 2024-10-23 | 15.86 | 17.27 | 15.85 | 16.8 | +6.8% | 267,329 | 445,389,464 |
| 2024-10-22 | 15.55 | 15.85 | 15.28 | 15.73 | +1.48% | 85,011 | 132,301,358 |
| 2024-10-21 | 15.38 | 15.92 | 15.2 | 15.5 | +2.58% | 101,703 | 157,907,821 |
| 2024-10-18 | 14.52 | 15.5 | 14.44 | 15.11 | +3.99% | 101,580 | 151,930,013 |
| 2024-10-17 | 14.79 | 14.95 | 14.51 | 14.53 | -0.62% | 60,637 | 89,314,171 |
| 2024-10-16 | 14.46 | 14.93 | 14.4 | 14.62 | -0.2% | 62,159 | 91,259,465 |
| 2024-10-15 | 15 | 15.18 | 14.65 | 14.65 | -3.04% | 70,540 | 105,147,543 |
| 2024-10-14 | 14.91 | 15.18 | 14.64 | 15.11 | +1.41% | 74,755 | 111,721,912 |
| 2024-10-11 | 15.63 | 15.77 | 14.76 | 14.9 | -5.7% | 90,793 | 137,400,968 |
| 2024-10-10 | 16.06 | 16.57 | 15.75 | 15.8 | -1.68% | 103,913 | 167,057,782 |
| 2024-10-09 | 17.5 | 17.5 | 15.98 | 16.07 | -9% | 151,708 | 253,258,738 |
| 2024-10-08 | 17.87 | 17.88 | 16.56 | 17.66 | +8.68% | 194,481 | 340,223,237 |
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：