股票概览
16.14
+4.81%
+0.74
15.17
开盘价
16.31
最高价
15.17
最低价
218,469
成交量
数据更新至: 2024-10-31
技术指标
16.33
MA5 (5日均线)
16.56
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 | 15.17 | 16.31 | 15.17 | 16.14 | +4.81% | 218,469 | 347,223,024 |
| 2024-10-30 | 15.67 | 15.92 | 15 | 15.4 | -5.35% | 225,026 | 345,203,170 |
| 2024-10-29 | 17.25 | 17.79 | 16.22 | 16.27 | -5.41% | 250,829 | 422,849,509 |
| 2024-10-28 | 16.28 | 17.48 | 15.86 | 17.2 | +3.37% | 309,466 | 522,319,082 |
| 2024-10-25 | 15.65 | 17.04 | 15.65 | 16.64 | +5.25% | 306,865 | 499,982,128 |
| 2024-10-24 | 15.66 | 16.33 | 15.39 | 15.81 | +0.32% | 263,874 | 422,044,212 |
| 2024-10-23 | 16.2 | 16.55 | 15.5 | 15.76 | -6.19% | 375,146 | 601,046,352 |
| 2024-10-22 | 18.35 | 19.9 | 16.66 | 16.8 | -13.31% | 586,358 | 1,057,696,378 |
| 2024-10-21 | 17 | 19.38 | 16.65 | 19.38 | +20% | 707,244 | 1,313,807,853 |
| 2024-10-18 | 13.65 | 16.15 | 13.65 | 16.15 | +19.99% | 357,451 | 536,964,216 |
| 2024-10-17 | 13.11 | 13.94 | 12.92 | 13.46 | +0.15% | 164,700 | 220,423,012 |
| 2024-10-16 | 13.8 | 14.15 | 13.07 | 13.44 | +1.97% | 164,220 | 223,372,880 |
| 2024-10-15 | 13.15 | 13.85 | 12.92 | 13.18 | -0.3% | 149,192 | 200,131,344 |
| 2024-10-14 | 12.42 | 13.29 | 12.03 | 13.22 | +8.09% | 139,679 | 178,755,784 |
| 2024-10-11 | 13.06 | 13.11 | 12 | 12.23 | -6.85% | 111,983 | 139,862,647 |
| 2024-10-10 | 13.72 | 13.85 | 12.93 | 13.13 | -1.65% | 131,371 | 175,826,768 |
| 2024-10-09 | 15.1 | 15.11 | 13.34 | 13.35 | -16.98% | 212,080 | 304,699,706 |
| 2024-10-08 | 16.39 | 16.39 | 14.66 | 16.08 | +17.2% | 259,794 | 402,631,455 |
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：