股票概览
16.24
+0.93%
+0.15
16.01
开盘价
16.38
最高价
15.96
最低价
76,809
成交量
数据更新至: 2024-10-31
技术指标
16.38
MA5 (5日均线)
16.92
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 | 16.01 | 16.38 | 15.96 | 16.24 | +0.93% | 76,809 | 124,302,488 |
| 2024-10-30 | 15.94 | 16.21 | 15.79 | 16.09 | +0.06% | 71,347 | 113,924,020 |
| 2024-10-29 | 16.67 | 16.75 | 16.05 | 16.08 | -3.42% | 91,336 | 149,010,186 |
| 2024-10-28 | 16.8 | 16.97 | 16.2 | 16.65 | -1.25% | 110,401 | 183,150,113 |
| 2024-10-25 | 16.93 | 17.16 | 16.65 | 16.86 | +0.36% | 92,793 | 156,958,459 |
| 2024-10-24 | 16.55 | 16.99 | 16.39 | 16.8 | +1.51% | 92,125 | 154,329,444 |
| 2024-10-23 | 16.62 | 17.16 | 16.32 | 16.55 | -2.82% | 130,778 | 218,824,376 |
| 2024-10-22 | 18.24 | 18.4 | 16.8 | 17.03 | -8.39% | 228,193 | 396,995,165 |
| 2024-10-21 | 17.18 | 19.17 | 17.18 | 18.59 | +1.75% | 329,434 | 609,724,053 |
| 2024-10-18 | 17.3 | 19.18 | 16.17 | 18.27 | +4.04% | 392,374 | 701,197,112 |
| 2024-10-17 | 17.56 | 17.56 | 17.56 | 17.56 | +20.03% | 114,643 | 201,312,985 |
| 2024-10-16 | 14.19 | 14.94 | 14.11 | 14.63 | +1.53% | 71,443 | 104,510,996 |
| 2024-10-15 | 14.6 | 15 | 14.4 | 14.41 | -2.31% | 87,710 | 128,850,115 |
| 2024-10-14 | 14.17 | 14.79 | 13.91 | 14.75 | +4.91% | 75,190 | 108,647,617 |
| 2024-10-11 | 14.89 | 15.17 | 13.76 | 14.06 | -5.57% | 90,932 | 130,639,067 |
| 2024-10-10 | 15 | 15.86 | 14.45 | 14.89 | +2.97% | 113,938 | 172,666,366 |
| 2024-10-09 | 16 | 16.16 | 14.38 | 14.46 | -15.29% | 133,215 | 204,331,744 |
| 2024-10-08 | 17.79 | 17.79 | 15.1 | 17.07 | +14.56% | 192,273 | 316,299,808 |
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：