股票概览
16.02
-0.12%
-0.02
16.03
开盘价
16.13
最高价
15.86
最低价
43,634
成交量
数据更新至: 2024-10-31
技术指标
16.55
MA5 (5日均线)
16.46
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 | 16.03 | 16.13 | 15.86 | 16.02 | -0.12% | 43,634 | 69,777,140 |
| 2024-10-30 | 16.25 | 16.49 | 15.9 | 16.04 | -2.85% | 59,309 | 95,695,844 |
| 2024-10-29 | 16.81 | 16.99 | 16.41 | 16.51 | -2.48% | 47,348 | 78,582,934 |
| 2024-10-28 | 17.25 | 17.25 | 16.63 | 16.93 | -1.86% | 61,169 | 102,841,627 |
| 2024-10-25 | 16.53 | 17.34 | 16.53 | 17.25 | +3.73% | 74,120 | 126,215,782 |
| 2024-10-24 | 16.89 | 16.99 | 16.48 | 16.63 | -2.75% | 35,015 | 58,414,391 |
| 2024-10-23 | 16.46 | 17.65 | 16.35 | 17.1 | +4.01% | 119,427 | 204,201,545 |
| 2024-10-22 | 15.81 | 16.45 | 15.68 | 16.44 | +3.98% | 58,763 | 95,056,104 |
| 2024-10-21 | 15.9 | 16.02 | 15.72 | 15.81 | -0.32% | 41,187 | 65,384,230 |
| 2024-10-18 | 15.42 | 16.16 | 15.35 | 15.86 | +2.85% | 44,642 | 70,398,195 |
| 2024-10-17 | 15.53 | 15.64 | 15.4 | 15.42 | -0.39% | 22,188 | 34,419,854 |
| 2024-10-16 | 15.3 | 15.63 | 15.18 | 15.48 | +0.32% | 29,657 | 45,843,143 |
| 2024-10-15 | 15.7 | 15.8 | 15.41 | 15.43 | -2.47% | 31,517 | 49,120,476 |
| 2024-10-14 | 15.5 | 15.82 | 15.25 | 15.82 | +2.13% | 38,244 | 59,448,484 |
| 2024-10-11 | 16.3 | 16.3 | 15.28 | 15.49 | -3.97% | 40,270 | 63,017,687 |
| 2024-10-10 | 16.16 | 16.63 | 16.08 | 16.13 | +0.06% | 43,075 | 70,383,414 |
| 2024-10-09 | 17.52 | 17.52 | 16.11 | 16.12 | -8.88% | 71,949 | 119,987,107 |
| 2024-10-08 | 18.8 | 18.88 | 16.9 | 17.69 | +3.03% | 86,944 | 154,263,721 |
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：