股票概览
16.41
+0.55%
+0.09
16.33
开盘价
17.7
最高价
15.6
最低价
1,612,811
成交量
数据更新至: 2024-10-31
技术指标
15.60
MA5 (5日均线)
15.35
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 | 16.33 | 17.7 | 15.6 | 16.41 | +0.55% | 1,612,811 | 2,653,048,078 |
| 2024-10-30 | 14.87 | 16.78 | 14.59 | 16.32 | +7.65% | 1,322,069 | 2,065,378,086 |
| 2024-10-29 | 16.1 | 16.33 | 15.15 | 15.16 | -3.13% | 1,122,605 | 1,769,706,421 |
| 2024-10-28 | 14.21 | 15.81 | 14.21 | 15.65 | +8.15% | 1,068,735 | 1,623,587,124 |
| 2024-10-25 | 14.5 | 14.74 | 14.2 | 14.47 | +1.62% | 596,446 | 862,869,862 |
| 2024-10-24 | 14.26 | 14.49 | 13.94 | 14.24 | -2% | 630,161 | 893,203,039 |
| 2024-10-23 | 15.06 | 15.67 | 14.38 | 14.53 | -3.97% | 942,762 | 1,415,016,932 |
| 2024-10-22 | 16.01 | 16.08 | 14.7 | 15.13 | -7.69% | 1,154,381 | 1,789,255,715 |
| 2024-10-21 | 15.21 | 16.8 | 15.1 | 16.39 | +7.69% | 1,501,919 | 2,405,915,149 |
| 2024-10-18 | 14.7 | 15.83 | 14.26 | 15.22 | +1.4% | 1,441,788 | 2,153,414,065 |
| 2024-10-17 | 15.46 | 15.95 | 14.83 | 15.01 | +1.08% | 1,288,831 | 1,981,077,118 |
| 2024-10-16 | 14.57 | 15.64 | 14.57 | 14.85 | -2.24% | 1,224,042 | 1,846,760,520 |
| 2024-10-15 | 16 | 17.49 | 15.15 | 15.19 | -10.7% | 2,036,010 | 3,341,758,606 |
| 2024-10-14 | 15.5 | 18.38 | 14.05 | 17.01 | +9.74% | 2,072,478 | 3,265,035,993 |
| 2024-10-11 | 13.35 | 15.88 | 13.35 | 15.5 | +13.72% | 2,002,546 | 3,024,889,161 |
| 2024-10-10 | 14.96 | 15.32 | 11.77 | 13.63 | -6.96% | 1,391,908 | 1,958,544,807 |
| 2024-10-09 | 14.3 | 16.98 | 13.5 | 14.65 | +1.88% | 1,999,252 | 3,108,089,421 |
| 2024-10-08 | 14.38 | 14.38 | 13.5 | 14.38 | +20.03% | 1,217,128 | 1,736,926,023 |
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：