股票概览
16.36
+2.83%
+0.45
15.8
开盘价
16.65
最高价
15.68
最低价
130,720
成交量
数据更新至: 2024-10-31
技术指标
16.41
MA5 (5日均线)
16.10
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 | 15.8 | 16.65 | 15.68 | 16.36 | +2.83% | 130,720 | 214,171,699 |
| 2024-10-30 | 16.13 | 16.21 | 15.7 | 15.91 | -1.36% | 89,910 | 143,214,719 |
| 2024-10-29 | 17 | 17 | 16.06 | 16.13 | -6.06% | 162,736 | 268,771,629 |
| 2024-10-28 | 16.89 | 17.37 | 16.21 | 17.17 | +4.31% | 207,826 | 349,402,040 |
| 2024-10-25 | 16.41 | 16.8 | 16.01 | 16.46 | +5.11% | 205,801 | 338,017,296 |
| 2024-10-24 | 15.47 | 15.75 | 15.42 | 15.66 | +0.51% | 65,205 | 101,945,108 |
| 2024-10-23 | 15.76 | 16.06 | 15.48 | 15.58 | -1.27% | 90,508 | 142,826,187 |
| 2024-10-22 | 16 | 16.19 | 15.63 | 15.78 | -2.53% | 99,371 | 157,547,521 |
| 2024-10-21 | 15.57 | 16.37 | 15.46 | 16.19 | +2.79% | 155,605 | 247,355,227 |
| 2024-10-18 | 15.02 | 16.15 | 15 | 15.75 | +3.62% | 144,758 | 225,664,193 |
| 2024-10-17 | 15.16 | 15.57 | 15.05 | 15.2 | +1.33% | 102,904 | 157,839,956 |
| 2024-10-16 | 14.85 | 15.32 | 14.84 | 15 | -1.12% | 75,329 | 113,506,384 |
| 2024-10-15 | 15.63 | 15.88 | 15.15 | 15.17 | -3.99% | 110,771 | 171,492,340 |
| 2024-10-14 | 15.19 | 15.8 | 15.07 | 15.8 | +6.11% | 124,617 | 192,767,225 |
| 2024-10-11 | 15.18 | 15.53 | 14.75 | 14.89 | -3.94% | 99,486 | 150,119,981 |
| 2024-10-10 | 16.05 | 16.86 | 15.39 | 15.5 | -9.14% | 159,902 | 253,541,769 |
| 2024-10-09 | 18 | 18 | 17.06 | 17.06 | -9.97% | 173,099 | 300,163,671 |
| 2024-10-08 | 18.95 | 18.95 | 17.3 | 18.95 | +9.98% | 354,025 | 657,227,125 |
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：