股票概览
16.15
-1.64%
-0.27
16.27
开盘价
16.54
最高价
15.96
最低价
267,727
成交量
数据更新至: 2024-10-31
技术指标
16.23
MA5 (5日均线)
15.76
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 | 16.27 | 16.54 | 15.96 | 16.15 | -1.64% | 267,727 | 434,519,175 |
| 2024-10-30 | 15.88 | 16.9 | 15.62 | 16.42 | +3.86% | 324,876 | 530,582,733 |
| 2024-10-29 | 16.77 | 16.96 | 15.8 | 15.81 | -5.67% | 297,643 | 484,762,019 |
| 2024-10-28 | 16.02 | 17.2 | 15.84 | 16.76 | +4.62% | 353,472 | 582,836,538 |
| 2024-10-25 | 15.2 | 16.69 | 15.2 | 16.02 | +4.16% | 369,561 | 591,185,856 |
| 2024-10-24 | 16.02 | 16.4 | 15.23 | 15.38 | -7.13% | 322,488 | 504,488,326 |
| 2024-10-23 | 15.07 | 17.49 | 14.88 | 16.56 | +9.89% | 460,067 | 732,467,020 |
| 2024-10-22 | 14.84 | 15.1 | 14.7 | 15.07 | +1.41% | 174,452 | 260,312,263 |
| 2024-10-21 | 14.61 | 15.09 | 14.6 | 14.86 | +1.71% | 192,007 | 284,931,701 |
| 2024-10-18 | 14.03 | 14.96 | 14.03 | 14.61 | +3.18% | 191,528 | 277,278,729 |
| 2024-10-17 | 14.65 | 14.66 | 14.1 | 14.16 | -2.88% | 165,115 | 237,609,796 |
| 2024-10-16 | 14 | 14.97 | 13.96 | 14.58 | +1.89% | 191,265 | 279,595,638 |
| 2024-10-15 | 14.42 | 15.29 | 14.23 | 14.31 | -0.76% | 220,449 | 322,679,088 |
| 2024-10-14 | 14.18 | 14.43 | 13.75 | 14.42 | +2.34% | 152,285 | 215,714,190 |
| 2024-10-11 | 14.75 | 14.81 | 13.9 | 14.09 | -6.19% | 189,046 | 270,435,348 |
| 2024-10-10 | 15.8 | 16.22 | 14.81 | 15.02 | -5.77% | 321,715 | 494,689,093 |
| 2024-10-09 | 15.85 | 17.82 | 15.23 | 15.94 | +0.69% | 466,830 | 773,823,121 |
| 2024-10-08 | 16.9 | 16.9 | 14.6 | 15.83 | +11.17% | 318,532 | 498,836,669 |
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：