股票概览
16.3
+2.64%
+0.42
16.1
开盘价
16.4
最高价
15.71
最低价
76,479
成交量
数据更新至: 2024-10-31
技术指标
16.24
MA5 (5日均线)
16.36
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 | 16.1 | 16.4 | 15.71 | 16.3 | +2.64% | 76,479 | 123,388,537 |
| 2024-10-30 | 16.35 | 16.54 | 15.62 | 15.88 | -2.87% | 80,409 | 128,114,415 |
| 2024-10-29 | 16.62 | 17.15 | 16.29 | 16.35 | -1.57% | 105,766 | 176,436,160 |
| 2024-10-28 | 15.98 | 16.61 | 15.85 | 16.61 | +3.49% | 86,211 | 140,585,957 |
| 2024-10-25 | 15.9 | 16.18 | 15.73 | 16.05 | +0.69% | 73,076 | 116,752,610 |
| 2024-10-24 | 15.61 | 16.27 | 15.61 | 15.94 | +0.69% | 71,757 | 114,913,661 |
| 2024-10-23 | 16.2 | 16.46 | 15.71 | 15.83 | -3.71% | 105,286 | 169,021,029 |
| 2024-10-22 | 17.38 | 17.38 | 16.13 | 16.44 | -7.38% | 161,619 | 269,752,307 |
| 2024-10-21 | 16.31 | 18.48 | 15.72 | 17.75 | +7.77% | 223,365 | 372,616,332 |
| 2024-10-18 | 14.8 | 16.78 | 14.8 | 16.47 | +11.06% | 182,109 | 289,567,633 |
| 2024-10-17 | 14.59 | 16.33 | 14.54 | 14.83 | +5.7% | 141,632 | 216,169,867 |
| 2024-10-16 | 13.6 | 14.16 | 13.5 | 14.03 | +1.23% | 35,256 | 49,197,441 |
| 2024-10-15 | 14 | 14.33 | 13.72 | 13.86 | -0.65% | 42,319 | 59,582,433 |
| 2024-10-14 | 13.55 | 13.95 | 13.22 | 13.95 | +4.03% | 44,196 | 60,305,849 |
| 2024-10-11 | 14.16 | 14.32 | 13.2 | 13.41 | -6.35% | 55,028 | 74,717,140 |
| 2024-10-10 | 14.08 | 14.7 | 13.88 | 14.32 | +3.39% | 63,557 | 90,842,252 |
| 2024-10-09 | 15.1 | 15.23 | 13.67 | 13.85 | -13.44% | 87,675 | 127,329,384 |
| 2024-10-08 | 16.9 | 16.9 | 14.86 | 16 | +12.04% | 108,788 | 170,628,125 |
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：