股票概览
16.59
+4.01%
+0.64
16.3
开盘价
16.66
最高价
16.16
最低价
71,661
成交量
数据更新至: 2024-10-31
技术指标
16.18
MA5 (5日均线)
16.15
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 | 16.3 | 16.66 | 16.16 | 16.59 | +4.01% | 71,661 | 117,748,642 |
| 2024-10-30 | 15.84 | 16.05 | 15.71 | 15.95 | +0.44% | 29,460 | 46,775,919 |
| 2024-10-29 | 16.21 | 16.25 | 15.86 | 15.88 | -1.98% | 38,595 | 61,780,956 |
| 2024-10-28 | 16.3 | 16.39 | 16.04 | 16.2 | -0.61% | 37,146 | 60,182,355 |
| 2024-10-25 | 16.35 | 16.42 | 16.17 | 16.3 | -0.31% | 42,133 | 68,562,247 |
| 2024-10-24 | 16.19 | 16.38 | 16.12 | 16.35 | +1.05% | 27,623 | 44,987,018 |
| 2024-10-23 | 16.14 | 16.31 | 16.07 | 16.18 | +0.25% | 28,960 | 46,858,438 |
| 2024-10-22 | 15.91 | 16.15 | 15.73 | 16.14 | +1.51% | 33,095 | 52,761,636 |
| 2024-10-21 | 16.1 | 16.25 | 15.81 | 15.9 | -0.44% | 45,734 | 72,981,185 |
| 2024-10-18 | 15.28 | 16.38 | 15.24 | 15.97 | +4.65% | 56,941 | 90,180,241 |
| 2024-10-17 | 15.62 | 15.72 | 15.25 | 15.26 | -1.36% | 26,689 | 41,278,865 |
| 2024-10-16 | 15.34 | 15.64 | 15.11 | 15.47 | +0.45% | 25,407 | 39,106,536 |
| 2024-10-15 | 15.87 | 15.95 | 15.4 | 15.4 | -3.45% | 33,557 | 52,553,897 |
| 2024-10-14 | 15.9 | 15.96 | 15.5 | 15.95 | +1.27% | 33,561 | 52,874,197 |
| 2024-10-11 | 16.4 | 16.6 | 15.56 | 15.75 | -3.96% | 43,967 | 69,873,879 |
| 2024-10-10 | 16.7 | 16.99 | 16.3 | 16.4 | +0.06% | 41,445 | 69,053,870 |
| 2024-10-09 | 17.8 | 17.8 | 16.37 | 16.39 | -8.69% | 67,248 | 113,974,824 |
| 2024-10-08 | 18.87 | 18.88 | 17.3 | 17.95 | +4.6% | 83,029 | 149,648,949 |
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：