股票概览
16
-0.56%
-0.09
15.96
开盘价
16.18
最高价
15.8
最低价
22,061
成交量
数据更新至: 2024-10-31
技术指标
17.24
MA5 (5日均线)
17.12
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 | 15.96 | 16.18 | 15.8 | 16 | -0.56% | 22,061 | 35,269,070 |
| 2024-10-30 | 16.45 | 16.45 | 15.62 | 16.09 | -10.16% | 43,863 | 70,215,683 |
| 2024-10-29 | 18.38 | 18.56 | 17.66 | 17.91 | -3.5% | 26,279 | 47,503,283 |
| 2024-10-28 | 18 | 18.76 | 17.67 | 18.56 | +5.16% | 30,632 | 56,403,324 |
| 2024-10-25 | 17.44 | 17.75 | 17.3 | 17.65 | +2.14% | 15,433 | 27,083,885 |
| 2024-10-24 | 17.3 | 17.56 | 16.94 | 17.28 | -0.8% | 19,616 | 33,899,451 |
| 2024-10-23 | 17.15 | 17.9 | 16.95 | 17.42 | +1.75% | 22,263 | 39,032,570 |
| 2024-10-22 | 16.99 | 17.35 | 16.65 | 17.12 | +1.12% | 20,160 | 34,305,740 |
| 2024-10-21 | 16.37 | 17.5 | 16.37 | 16.93 | +4.44% | 35,597 | 60,505,518 |
| 2024-10-18 | 15.65 | 16.64 | 15.49 | 16.21 | +3.58% | 16,952 | 27,248,942 |
| 2024-10-17 | 15.57 | 15.99 | 15.47 | 15.65 | +1.56% | 12,668 | 20,018,510 |
| 2024-10-16 | 15.58 | 15.83 | 15.24 | 15.41 | -1.97% | 14,435 | 22,384,284 |
| 2024-10-15 | 15.9 | 16.22 | 15.71 | 15.72 | -1.81% | 16,747 | 26,671,609 |
| 2024-10-14 | 15.6 | 16.09 | 15.43 | 16.01 | +4.16% | 16,902 | 26,716,348 |
| 2024-10-11 | 16.16 | 16.24 | 15.23 | 15.37 | -4.83% | 20,757 | 32,557,532 |
| 2024-10-10 | 16.58 | 16.89 | 16 | 16.15 | -1.52% | 23,779 | 39,137,175 |
| 2024-10-09 | 18 | 18.08 | 15.97 | 16.4 | -13.23% | 32,929 | 56,735,473 |
| 2024-10-08 | 18.81 | 19.7 | 17 | 18.9 | +14.06% | 58,181 | 106,247,765 |
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：