股票概览
16.24
+0.31%
+0.05
15.52
开盘价
16.4
最高价
15.31
最低价
108,763
成交量
数据更新至: 2024-10-31
技术指标
16.43
MA5 (5日均线)
15.69
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 | 15.52 | 16.4 | 15.31 | 16.24 | +0.31% | 108,763 | 173,351,059 |
| 2024-10-30 | 16.18 | 16.48 | 16 | 16.19 | -1.46% | 63,837 | 103,362,751 |
| 2024-10-29 | 16.6 | 17.01 | 16.2 | 16.43 | -0.73% | 76,682 | 127,062,110 |
| 2024-10-28 | 16.85 | 16.98 | 16.42 | 16.55 | -1.08% | 106,179 | 176,715,996 |
| 2024-10-25 | 15.53 | 16.88 | 15.47 | 16.73 | +7.66% | 162,430 | 266,527,541 |
| 2024-10-24 | 15.1 | 16.27 | 15.08 | 15.54 | +2.17% | 94,672 | 148,285,470 |
| 2024-10-23 | 15.19 | 15.52 | 14.85 | 15.21 | +1.47% | 84,426 | 128,465,920 |
| 2024-10-22 | 14.55 | 14.99 | 14.42 | 14.99 | +2.6% | 55,809 | 82,564,733 |
| 2024-10-21 | 14.51 | 14.78 | 14.5 | 14.61 | +1.18% | 62,283 | 91,089,837 |
| 2024-10-18 | 14.15 | 14.68 | 14.07 | 14.44 | +1.91% | 61,806 | 88,888,860 |
| 2024-10-17 | 14.33 | 14.52 | 14.17 | 14.17 | -0.91% | 34,664 | 49,718,912 |
| 2024-10-16 | 14.23 | 14.47 | 14.1 | 14.3 | -0.9% | 32,221 | 45,964,760 |
| 2024-10-15 | 14.62 | 14.84 | 14.31 | 14.43 | -1.23% | 49,521 | 72,187,512 |
| 2024-10-14 | 14.25 | 14.75 | 14.08 | 14.61 | +3.25% | 51,242 | 74,017,424 |
| 2024-10-11 | 14.78 | 14.9 | 14 | 14.15 | -4.26% | 55,848 | 80,208,613 |
| 2024-10-10 | 14.91 | 15.38 | 14.47 | 14.78 | -2.44% | 64,720 | 96,760,611 |
| 2024-10-09 | 16.23 | 16.32 | 15.15 | 15.15 | -9.98% | 108,486 | 169,284,781 |
| 2024-10-08 | 17.03 | 17.03 | 15.8 | 16.83 | +8.72% | 127,354 | 211,288,135 |
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：