股票概览
16.52
+1.16%
+0.19
16.31
开盘价
16.71
最高价
16.14
最低价
149,644
成交量
数据更新至: 2024-10-31
技术指标
16.46
MA5 (5日均线)
16.29
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 | 16.31 | 16.71 | 16.14 | 16.52 | +1.16% | 149,644 | 246,610,906 |
| 2024-10-30 | 16.26 | 16.45 | 16.05 | 16.33 | +0.18% | 117,913 | 191,681,584 |
| 2024-10-29 | 16.62 | 16.73 | 16.3 | 16.3 | -1.93% | 145,883 | 240,565,127 |
| 2024-10-28 | 16.49 | 16.66 | 16.26 | 16.62 | +0.67% | 158,747 | 262,060,268 |
| 2024-10-25 | 16.16 | 16.52 | 16.03 | 16.51 | +2.48% | 160,553 | 262,143,102 |
| 2024-10-24 | 16.05 | 16.25 | 15.98 | 16.11 | -0.56% | 85,846 | 138,079,571 |
| 2024-10-23 | 16.15 | 16.48 | 15.85 | 16.2 | +0.93% | 145,970 | 237,086,068 |
| 2024-10-22 | 16.3 | 16.3 | 15.9 | 16.05 | -1.53% | 148,279 | 238,112,797 |
| 2024-10-21 | 16.05 | 16.55 | 16.05 | 16.3 | +1.88% | 200,036 | 326,147,174 |
| 2024-10-18 | 15.53 | 16.35 | 15.41 | 16 | +2.5% | 183,610 | 292,755,902 |
| 2024-10-17 | 15.61 | 16.02 | 15.57 | 15.61 | +0.77% | 129,993 | 205,654,872 |
| 2024-10-16 | 15.25 | 15.72 | 15.18 | 15.49 | +0.19% | 83,891 | 129,751,492 |
| 2024-10-15 | 15.73 | 15.97 | 15.4 | 15.46 | -1.84% | 121,541 | 190,968,534 |
| 2024-10-14 | 15.4 | 15.77 | 14.91 | 15.75 | +3.14% | 165,701 | 255,295,911 |
| 2024-10-11 | 16.25 | 16.34 | 15.05 | 15.27 | -6.38% | 203,947 | 316,323,220 |
| 2024-10-10 | 17.03 | 17.28 | 16.21 | 16.31 | +1.24% | 263,291 | 439,076,924 |
| 2024-10-09 | 17.07 | 17.23 | 16.11 | 16.11 | -8.73% | 260,681 | 436,097,700 |
| 2024-10-08 | 17.69 | 17.69 | 16.3 | 17.65 | +9.76% | 347,285 | 600,650,291 |
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：