股票概览
16.42
+0.18%
+0.03
16.19
开盘价
16.69
最高价
15.87
最低价
179,710
成交量
数据更新至: 2024-10-31
技术指标
16.03
MA5 (5日均线)
15.80
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 | 16.19 | 16.69 | 15.87 | 16.42 | +0.18% | 179,710 | 291,496,751 |
| 2024-10-30 | 15.71 | 16.53 | 15.42 | 16.39 | +1.49% | 209,813 | 336,965,139 |
| 2024-10-29 | 15.71 | 16.31 | 15.34 | 16.15 | +2.8% | 198,908 | 316,079,538 |
| 2024-10-28 | 15.5 | 15.72 | 15.35 | 15.71 | +1.55% | 104,115 | 162,050,918 |
| 2024-10-25 | 15.33 | 15.69 | 15.21 | 15.47 | +0.19% | 98,120 | 151,557,492 |
| 2024-10-24 | 15.02 | 15.6 | 15 | 15.44 | +0.85% | 89,553 | 137,068,471 |
| 2024-10-23 | 15.55 | 15.89 | 15.2 | 15.31 | -1.61% | 121,364 | 189,163,624 |
| 2024-10-22 | 16 | 16.01 | 15.35 | 15.56 | -4.01% | 155,312 | 243,067,751 |
| 2024-10-21 | 15.38 | 16.64 | 15.14 | 16.21 | +5.53% | 220,138 | 349,464,697 |
| 2024-10-18 | 14.75 | 15.79 | 14.65 | 15.36 | +4.14% | 186,451 | 283,474,030 |
| 2024-10-17 | 14.65 | 15.15 | 14.55 | 14.75 | +2.86% | 160,206 | 238,831,312 |
| 2024-10-16 | 13.99 | 14.6 | 13.91 | 14.34 | -0.69% | 94,421 | 135,406,434 |
| 2024-10-15 | 14.77 | 15.28 | 14.41 | 14.44 | -2.7% | 143,931 | 214,461,550 |
| 2024-10-14 | 14.17 | 14.85 | 14.01 | 14.84 | +5.7% | 117,952 | 170,695,200 |
| 2024-10-11 | 14.84 | 14.93 | 13.81 | 14.04 | -6.59% | 139,278 | 199,582,898 |
| 2024-10-10 | 15.57 | 15.66 | 14.69 | 15.03 | -0.92% | 162,577 | 246,903,157 |
| 2024-10-09 | 17.42 | 17.42 | 14.8 | 15.17 | -18% | 279,100 | 457,379,130 |
| 2024-10-08 | 18.99 | 18.99 | 16.29 | 18.5 | +16.72% | 372,378 | 659,912,225 |
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：