股票概览
16.5
+1.98%
+0.32
16.53
开盘价
16.74
最高价
15.96
最低价
16,527
成交量
数据更新至: 2024-10-31
技术指标
16.36
MA5 (5日均线)
16.09
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 | 16.53 | 16.74 | 15.96 | 16.5 | +1.98% | 16,527 | 27,070,554 |
| 2024-10-30 | 15.96 | 16.2 | 15.82 | 16.18 | +1.38% | 5,387 | 8,642,874 |
| 2024-10-29 | 16.75 | 16.75 | 15.9 | 15.96 | -3.39% | 9,162 | 14,869,359 |
| 2024-10-28 | 16.68 | 16.88 | 16.08 | 16.52 | -0.72% | 23,338 | 38,499,048 |
| 2024-10-25 | 15.83 | 16.72 | 15.67 | 16.64 | +4.98% | 18,390 | 29,842,294 |
| 2024-10-24 | 15.71 | 16.01 | 15.6 | 15.85 | +0.76% | 5,039 | 7,979,615 |
| 2024-10-23 | 15.69 | 16.07 | 15.52 | 15.73 | +0.32% | 6,848 | 10,839,179 |
| 2024-10-22 | 15.77 | 15.93 | 15.45 | 15.68 | -0.57% | 8,222 | 12,910,732 |
| 2024-10-21 | 16.01 | 16.3 | 15.6 | 15.77 | -1.74% | 14,679 | 23,429,205 |
| 2024-10-18 | 15.6 | 16.26 | 15.28 | 16.05 | +3.62% | 10,278 | 16,423,452 |
| 2024-10-17 | 15.77 | 15.94 | 15.4 | 15.49 | -1.53% | 6,098 | 9,545,495 |
| 2024-10-16 | 15.13 | 15.97 | 15.05 | 15.73 | +0.83% | 6,816 | 10,621,954 |
| 2024-10-15 | 15.98 | 16.28 | 15.44 | 15.6 | -1.95% | 7,532 | 11,971,008 |
| 2024-10-14 | 15.66 | 16.19 | 14.88 | 15.91 | +2.65% | 10,289 | 16,262,151 |
| 2024-10-11 | 16.39 | 16.42 | 15 | 15.5 | -5.43% | 11,846 | 18,573,479 |
| 2024-10-10 | 16.73 | 17.07 | 16.12 | 16.39 | -2.67% | 10,869 | 18,007,616 |
| 2024-10-09 | 16.8 | 17.5 | 14.51 | 16.84 | -1.35% | 35,788 | 59,899,959 |
| 2024-10-08 | 18.82 | 18.82 | 16.11 | 17.07 | +7.02% | 36,595 | 62,480,356 |
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：