股票概览
16.55
+2.73%
+0.44
16.13
开盘价
16.83
最高价
15.64
最低价
97,135
成交量
数据更新至: 2024-10-31
技术指标
16.23
MA5 (5日均线)
15.92
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 | 16.13 | 16.83 | 15.64 | 16.55 | +2.73% | 97,135 | 158,900,271 |
| 2024-10-30 | 16.56 | 17.2 | 15.94 | 16.11 | -2.66% | 70,312 | 115,430,610 |
| 2024-10-29 | 16.1 | 16.8 | 15.71 | 16.55 | +3.05% | 70,914 | 115,025,590 |
| 2024-10-28 | 15.87 | 16.11 | 15.79 | 16.06 | +1.2% | 28,977 | 46,274,139 |
| 2024-10-25 | 15.58 | 15.91 | 15.56 | 15.87 | +1.8% | 21,931 | 34,594,984 |
| 2024-10-24 | 15.52 | 15.7 | 15.41 | 15.59 | -0.26% | 20,011 | 31,143,279 |
| 2024-10-23 | 15.64 | 15.88 | 15.57 | 15.63 | 0% | 32,200 | 50,601,690 |
| 2024-10-22 | 15.65 | 15.75 | 15.37 | 15.63 | -0.13% | 26,855 | 41,798,725 |
| 2024-10-21 | 15.51 | 15.88 | 15.31 | 15.65 | +0.9% | 39,554 | 61,678,589 |
| 2024-10-18 | 15.06 | 15.89 | 15.02 | 15.51 | +4.02% | 38,595 | 59,466,310 |
| 2024-10-17 | 15.08 | 15.34 | 14.9 | 14.91 | -1% | 22,366 | 33,868,600 |
| 2024-10-16 | 14.81 | 15.15 | 14.68 | 15.06 | +0.6% | 20,541 | 30,722,795 |
| 2024-10-15 | 15.32 | 15.54 | 14.96 | 14.97 | -2.6% | 25,938 | 39,523,049 |
| 2024-10-14 | 14.88 | 15.38 | 14.55 | 15.37 | +3.43% | 30,888 | 46,265,595 |
| 2024-10-11 | 15.69 | 15.69 | 14.65 | 14.86 | -4.74% | 30,412 | 45,843,776 |
| 2024-10-10 | 15.8 | 16.4 | 15.51 | 15.6 | -1.33% | 32,420 | 51,399,886 |
| 2024-10-09 | 17.03 | 17.29 | 15.8 | 15.81 | -8.98% | 54,149 | 89,355,651 |
| 2024-10-08 | 18.06 | 18.06 | 16.66 | 17.37 | +5.79% | 68,527 | 118,886,254 |
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：