股票概览
16.65
+2.97%
+0.48
16.37
开盘价
16.88
最高价
16.21
最低价
29,822
成交量
数据更新至: 2024-10-31
技术指标
16.39
MA5 (5日均线)
16.11
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 | 16.37 | 16.88 | 16.21 | 16.65 | +2.97% | 29,822 | 49,634,380 |
| 2024-10-30 | 16.18 | 16.52 | 15.97 | 16.17 | -0.12% | 21,482 | 34,919,585 |
| 2024-10-29 | 16.83 | 16.96 | 16.18 | 16.19 | -3.46% | 29,069 | 47,838,613 |
| 2024-10-28 | 16.43 | 16.83 | 16.41 | 16.77 | +3.58% | 26,744 | 44,627,135 |
| 2024-10-25 | 15.78 | 16.31 | 15.78 | 16.19 | +2.6% | 23,503 | 37,897,488 |
| 2024-10-24 | 15.88 | 16.08 | 15.74 | 15.78 | -1.25% | 22,068 | 35,118,228 |
| 2024-10-23 | 15.98 | 16.08 | 15.8 | 15.98 | 0% | 23,747 | 37,952,743 |
| 2024-10-22 | 15.82 | 15.98 | 15.56 | 15.98 | +1.52% | 21,010 | 33,219,598 |
| 2024-10-21 | 15.69 | 15.94 | 15.55 | 15.74 | +0.32% | 27,450 | 43,161,327 |
| 2024-10-18 | 15.27 | 15.9 | 15.23 | 15.69 | +2.68% | 24,943 | 38,895,884 |
| 2024-10-17 | 15.42 | 15.7 | 15.23 | 15.28 | -0.91% | 15,188 | 23,510,268 |
| 2024-10-16 | 15.29 | 15.6 | 14.97 | 15.42 | +0.65% | 18,868 | 29,110,652 |
| 2024-10-15 | 15.71 | 15.75 | 15.31 | 15.32 | -3.1% | 21,654 | 33,633,243 |
| 2024-10-14 | 15.74 | 15.93 | 15.4 | 15.81 | +0.38% | 27,836 | 43,629,262 |
| 2024-10-11 | 15.82 | 16.43 | 15.43 | 15.75 | +0.19% | 42,660 | 67,588,817 |
| 2024-10-10 | 15.41 | 16 | 15.24 | 15.72 | +1.95% | 33,084 | 51,823,399 |
| 2024-10-09 | 16.93 | 16.95 | 15.42 | 15.42 | -9.98% | 55,860 | 88,253,160 |
| 2024-10-08 | 18 | 18 | 16 | 17.13 | +4.71% | 63,298 | 107,543,215 |
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：