股票概览
16.39
+0.31%
+0.05
16.28
开盘价
16.65
最高价
16
最低价
348,076
成交量
数据更新至: 2024-10-31
技术指标
16.38
MA5 (5日均线)
15.95
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 | 16.28 | 16.65 | 16 | 16.39 | +0.31% | 348,076 | 570,888,582 |
| 2024-10-30 | 16.4 | 16.8 | 16.02 | 16.34 | -0.97% | 417,733 | 685,537,065 |
| 2024-10-29 | 16.76 | 17.3 | 16.45 | 16.5 | +1.85% | 626,162 | 1,050,163,406 |
| 2024-10-28 | 16.34 | 16.37 | 15.81 | 16.2 | -1.76% | 371,640 | 596,475,036 |
| 2024-10-25 | 15.73 | 16.59 | 15.65 | 16.49 | +5.17% | 493,732 | 799,211,579 |
| 2024-10-24 | 15.8 | 16.1 | 15.36 | 15.68 | -0.95% | 299,512 | 469,469,490 |
| 2024-10-23 | 15.5 | 16.31 | 15.31 | 15.83 | +2.66% | 442,526 | 699,308,393 |
| 2024-10-22 | 15.65 | 15.75 | 15.14 | 15.42 | -1.34% | 330,814 | 509,773,612 |
| 2024-10-21 | 15.35 | 15.96 | 15.04 | 15.63 | +4.13% | 505,549 | 786,473,616 |
| 2024-10-18 | 13.87 | 15.53 | 13.87 | 15.01 | +8.22% | 505,860 | 740,709,353 |
| 2024-10-17 | 14 | 14.25 | 13.86 | 13.87 | +0.43% | 251,297 | 353,565,253 |
| 2024-10-16 | 13.72 | 14.1 | 13.63 | 13.81 | -1.57% | 218,147 | 301,755,177 |
| 2024-10-15 | 14.12 | 14.66 | 13.99 | 14.03 | -1.54% | 317,546 | 454,536,441 |
| 2024-10-14 | 13.77 | 14.35 | 13.39 | 14.25 | +3.41% | 329,531 | 459,183,952 |
| 2024-10-11 | 14.69 | 14.9 | 13.5 | 13.78 | -7.27% | 397,210 | 559,391,527 |
| 2024-10-10 | 15.4 | 15.75 | 14.76 | 14.86 | -1.85% | 421,051 | 641,175,539 |
| 2024-10-09 | 16.7 | 16.7 | 15 | 15.14 | -14.46% | 748,823 | 1,194,153,150 |
| 2024-10-08 | 17.8 | 17.81 | 15.71 | 17.7 | +19.19% | 870,973 | 1,473,398,449 |
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：