股票概览
16.17
+2.15%
+0.34
15.83
开盘价
16.6
最高价
15.5
最低价
812,588
成交量
数据更新至: 2024-10-31
技术指标
16.10
MA5 (5日均线)
15.50
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 | 15.83 | 16.6 | 15.5 | 16.17 | +2.15% | 812,588 | 1,310,735,736 |
| 2024-10-30 | 16.35 | 17.32 | 15.8 | 15.83 | -3.53% | 941,739 | 1,554,935,198 |
| 2024-10-29 | 16.04 | 17.46 | 15.25 | 16.41 | +3.21% | 1,129,682 | 1,850,343,275 |
| 2024-10-28 | 15.71 | 16.18 | 15.45 | 15.9 | -1.85% | 707,675 | 1,116,771,263 |
| 2024-10-25 | 15.95 | 16.54 | 15.08 | 16.2 | +1.57% | 1,108,340 | 1,746,850,363 |
| 2024-10-24 | 16.62 | 16.65 | 15.18 | 15.95 | -3.63% | 1,178,378 | 1,869,879,968 |
| 2024-10-23 | 13.63 | 16.55 | 13.52 | 16.55 | +20.01% | 1,130,512 | 1,740,035,806 |
| 2024-10-22 | 14.09 | 14.2 | 13.57 | 13.79 | -3.77% | 656,466 | 912,581,612 |
| 2024-10-21 | 13.95 | 14.88 | 13.88 | 14.33 | +3.02% | 831,860 | 1,194,737,378 |
| 2024-10-18 | 13.3 | 14.4 | 13.2 | 13.91 | +3.65% | 772,665 | 1,073,910,711 |
| 2024-10-17 | 12.91 | 13.86 | 12.91 | 13.42 | +3.95% | 667,897 | 898,687,631 |
| 2024-10-16 | 12.68 | 13.34 | 12.6 | 12.91 | -0.62% | 436,003 | 567,496,203 |
| 2024-10-15 | 12.88 | 14.07 | 12.61 | 12.99 | 0% | 745,112 | 994,665,232 |
| 2024-10-14 | 11.92 | 13.03 | 11.75 | 12.99 | +8.16% | 551,032 | 684,445,249 |
| 2024-10-11 | 12.57 | 12.9 | 11.76 | 12.01 | -7.4% | 519,182 | 635,151,298 |
| 2024-10-10 | 13.4 | 14.11 | 12.93 | 12.97 | +0.86% | 611,476 | 821,042,443 |
| 2024-10-09 | 14.25 | 14.41 | 12.84 | 12.86 | -14.21% | 819,256 | 1,123,597,777 |
| 2024-10-08 | 14.88 | 14.99 | 12.9 | 14.99 | +20.02% | 1,003,864 | 1,422,065,418 |
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：