股票概览
16.3
+0.06%
+0.01
16.28
开盘价
16.6
最高价
16.08
最低价
11,985
成交量
数据更新至: 2024-10-31
技术指标
16.06
MA5 (5日均线)
15.57
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 | 16.28 | 16.6 | 16.08 | 16.3 | +0.06% | 11,985 | 19,577,158 |
| 2024-10-30 | 15.8 | 16.55 | 15.8 | 16.29 | +2% | 15,367 | 24,939,665 |
| 2024-10-29 | 16.34 | 16.39 | 15.61 | 15.97 | -2.32% | 17,615 | 28,029,033 |
| 2024-10-28 | 15.38 | 16.61 | 15.36 | 16.35 | +6.17% | 23,913 | 38,476,919 |
| 2024-10-25 | 15.5 | 15.58 | 15.23 | 15.4 | -0.26% | 13,067 | 20,149,991 |
| 2024-10-24 | 15.15 | 15.68 | 15.11 | 15.44 | +1.51% | 10,454 | 16,096,374 |
| 2024-10-23 | 15.09 | 15.24 | 14.93 | 15.21 | +1.2% | 6,770 | 10,254,928 |
| 2024-10-22 | 14.9 | 15.36 | 14.86 | 15.03 | +0.4% | 7,173 | 10,836,810 |
| 2024-10-21 | 14.75 | 15.13 | 14.6 | 14.97 | +1.77% | 11,104 | 16,544,460 |
| 2024-10-18 | 14.23 | 14.93 | 14.23 | 14.71 | +3.45% | 12,678 | 18,562,017 |
| 2024-10-17 | 14.39 | 14.47 | 14.16 | 14.22 | +0.14% | 6,962 | 9,974,313 |
| 2024-10-16 | 14.15 | 14.49 | 14.07 | 14.2 | -0.07% | 8,114 | 11,595,549 |
| 2024-10-15 | 14.51 | 14.69 | 14.19 | 14.21 | -3% | 9,217 | 13,304,256 |
| 2024-10-14 | 14.34 | 14.73 | 14.21 | 14.65 | +2.16% | 6,861 | 9,955,247 |
| 2024-10-11 | 14.81 | 14.96 | 14.25 | 14.34 | -3.24% | 10,090 | 14,731,049 |
| 2024-10-10 | 15.1 | 15.34 | 14.54 | 14.82 | +2.56% | 15,617 | 23,426,202 |
| 2024-10-09 | 15.52 | 15.57 | 14.4 | 14.45 | -6.89% | 16,544 | 24,622,185 |
| 2024-10-08 | 16.7 | 16.95 | 15.21 | 15.52 | +0.52% | 25,432 | 40,709,332 |
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：