股票概览
16.04
+2.23%
+0.35
15.69
开盘价
16.35
最高价
15.48
最低价
15,925
成交量
数据更新至: 2024-10-31
技术指标
16.51
MA5 (5日均线)
16.60
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 | 15.69 | 16.35 | 15.48 | 16.04 | +2.23% | 15,925 | 25,214,164 |
| 2024-10-30 | 16.2 | 16.21 | 15.44 | 15.69 | -5.82% | 23,216 | 36,766,689 |
| 2024-10-29 | 17.27 | 17.31 | 16.52 | 16.66 | -2.8% | 19,171 | 32,242,917 |
| 2024-10-28 | 17.28 | 17.35 | 16.93 | 17.14 | +0.59% | 18,004 | 30,759,886 |
| 2024-10-25 | 16.79 | 17.41 | 16.68 | 17.04 | +2.84% | 23,408 | 40,079,534 |
| 2024-10-24 | 16.84 | 16.84 | 16.33 | 16.57 | -1.6% | 12,944 | 21,438,527 |
| 2024-10-23 | 17.1 | 17.1 | 16.65 | 16.84 | -0.77% | 19,981 | 33,778,571 |
| 2024-10-22 | 16.72 | 17.15 | 16.33 | 16.97 | +1.5% | 20,301 | 34,092,507 |
| 2024-10-21 | 16.3 | 17.2 | 16.2 | 16.72 | +2.64% | 30,818 | 51,504,761 |
| 2024-10-18 | 15.54 | 16.68 | 15.31 | 16.29 | +4.42% | 24,877 | 39,806,076 |
| 2024-10-17 | 15.85 | 16.13 | 15.56 | 15.6 | -0.95% | 11,535 | 18,230,015 |
| 2024-10-16 | 15.29 | 16.13 | 15.04 | 15.75 | +2.61% | 21,963 | 34,642,041 |
| 2024-10-15 | 15.72 | 15.86 | 15.28 | 15.35 | -2.1% | 12,584 | 19,593,625 |
| 2024-10-14 | 15.59 | 15.77 | 15.11 | 15.68 | +2.28% | 13,442 | 20,859,716 |
| 2024-10-11 | 16.17 | 16.17 | 15.19 | 15.33 | -5.78% | 17,125 | 26,562,985 |
| 2024-10-10 | 16.64 | 16.77 | 16.02 | 16.27 | 0% | 19,416 | 31,870,520 |
| 2024-10-09 | 18.03 | 18.03 | 15.77 | 16.27 | -12.67% | 36,793 | 62,404,716 |
| 2024-10-08 | 19.93 | 19.95 | 17.65 | 18.63 | +10.04% | 50,751 | 94,781,125 |
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：