股票概览
16.16
-1.46%
-0.24
16.32
开盘价
16.46
最高价
15.93
最低价
225,130
成交量
数据更新至: 2024-10-31
技术指标
16.53
MA5 (5日均线)
16.74
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 | 16.32 | 16.46 | 15.93 | 16.16 | -1.46% | 225,130 | 364,669,636 |
| 2024-10-30 | 16.47 | 16.87 | 16.25 | 16.4 | -1.68% | 213,848 | 352,912,592 |
| 2024-10-29 | 16.81 | 17.22 | 16.34 | 16.68 | -1.65% | 274,379 | 461,381,682 |
| 2024-10-28 | 16.3 | 17.2 | 16.3 | 16.96 | +3.23% | 215,616 | 363,013,421 |
| 2024-10-25 | 16.49 | 16.74 | 16.24 | 16.43 | +0.74% | 182,361 | 300,682,794 |
| 2024-10-24 | 16.42 | 16.53 | 16.04 | 16.31 | -0.61% | 160,966 | 262,349,313 |
| 2024-10-23 | 17.07 | 17.07 | 16.36 | 16.41 | -4.7% | 295,863 | 494,587,571 |
| 2024-10-22 | 17.6 | 17.81 | 16.8 | 17.22 | -3.64% | 386,667 | 668,814,440 |
| 2024-10-21 | 17.04 | 18.15 | 16.92 | 17.87 | +5.12% | 567,415 | 990,495,546 |
| 2024-10-18 | 16.65 | 17.43 | 16.07 | 17 | +0.89% | 516,930 | 866,363,986 |
| 2024-10-17 | 17 | 17.2 | 16.54 | 16.85 | -4.75% | 610,034 | 1,030,775,639 |
| 2024-10-16 | 15.8 | 18.17 | 15.68 | 17.69 | +14.42% | 765,504 | 1,316,509,804 |
| 2024-10-15 | 15.61 | 16.14 | 15.45 | 15.46 | -4.27% | 296,812 | 468,632,357 |
| 2024-10-14 | 15.2 | 16.15 | 14.43 | 16.15 | -1.76% | 444,509 | 681,826,010 |
| 2024-10-11 | 17.49 | 17.89 | 16.4 | 16.44 | +0.12% | 544,192 | 937,891,279 |
| 2024-10-10 | 16.06 | 17.88 | 15.26 | 16.42 | +4.99% | 345,903 | 569,570,555 |
| 2024-10-09 | 17.21 | 17.22 | 15.36 | 15.64 | -13.97% | 358,055 | 586,229,707 |
| 2024-10-08 | 18.3 | 18.32 | 16.05 | 18.18 | +16.24% | 535,115 | 929,465,792 |
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：