股票概览
15.96
-0.5%
-0.08
16.02
开盘价
16.08
最高价
15.81
最低价
60,936
成交量
数据更新至: 2024-10-31
技术指标
16.23
MA5 (5日均线)
16.31
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 | 16.02 | 16.08 | 15.81 | 15.96 | -0.5% | 60,936 | 97,089,054 |
| 2024-10-30 | 15.91 | 16.29 | 15.8 | 16.04 | -0.06% | 55,818 | 89,504,472 |
| 2024-10-29 | 16.53 | 16.62 | 16.02 | 16.05 | -2.01% | 77,356 | 126,077,747 |
| 2024-10-28 | 16.47 | 16.61 | 16.02 | 16.38 | -2.15% | 116,598 | 189,937,859 |
| 2024-10-25 | 16.7 | 16.85 | 16.47 | 16.74 | +0.6% | 88,037 | 146,738,746 |
| 2024-10-24 | 16.56 | 16.87 | 16.49 | 16.64 | +0.48% | 56,227 | 93,623,112 |
| 2024-10-23 | 16.94 | 16.99 | 16.43 | 16.56 | -2.24% | 102,302 | 170,337,731 |
| 2024-10-22 | 16.13 | 17.28 | 15.9 | 16.94 | +6.88% | 182,089 | 305,611,767 |
| 2024-10-21 | 15.89 | 16 | 15.65 | 15.85 | -0.31% | 80,935 | 128,210,055 |
| 2024-10-18 | 15.55 | 16.13 | 15.33 | 15.9 | +1.99% | 99,742 | 157,372,433 |
| 2024-10-17 | 15.25 | 15.84 | 15.25 | 15.59 | +1.76% | 76,694 | 119,428,647 |
| 2024-10-16 | 15.11 | 15.57 | 15.09 | 15.32 | -0.2% | 43,668 | 66,973,011 |
| 2024-10-15 | 15.68 | 15.9 | 15.31 | 15.35 | -3.09% | 62,869 | 97,897,172 |
| 2024-10-14 | 15.8 | 15.9 | 15.17 | 15.84 | +1.08% | 77,002 | 119,968,269 |
| 2024-10-11 | 16 | 16.28 | 15.48 | 15.67 | -2.55% | 58,008 | 91,558,627 |
| 2024-10-10 | 16.22 | 16.6 | 15.98 | 16.08 | +1.9% | 83,659 | 136,162,281 |
| 2024-10-09 | 17.3 | 17.5 | 15.7 | 15.78 | -13.77% | 151,975 | 253,959,430 |
| 2024-10-08 | 20 | 20.08 | 17.28 | 18.3 | +6.27% | 252,969 | 466,805,056 |
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：