股票概览
16.78
+4.88%
+0.78
16.5
开盘价
17.06
最高价
16.36
最低价
326,975
成交量
数据更新至: 2024-10-31
技术指标
16.36
MA5 (5日均线)
16.23
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 | 16.5 | 17.06 | 16.36 | 16.78 | +4.88% | 326,975 | 547,939,006 |
| 2024-10-30 | 16.09 | 16.29 | 15.82 | 16 | -0.87% | 111,147 | 178,193,588 |
| 2024-10-29 | 16.48 | 16.5 | 16.06 | 16.14 | -3.35% | 143,456 | 233,194,291 |
| 2024-10-28 | 16.25 | 16.73 | 16.07 | 16.7 | +3.21% | 218,602 | 360,047,443 |
| 2024-10-25 | 16.12 | 16.34 | 16.08 | 16.18 | +0.43% | 158,711 | 256,989,463 |
| 2024-10-24 | 16.2 | 16.22 | 15.92 | 16.11 | -1.17% | 93,772 | 150,468,872 |
| 2024-10-23 | 16.09 | 16.47 | 15.99 | 16.3 | +1.31% | 176,681 | 287,301,457 |
| 2024-10-22 | 16 | 16.28 | 15.9 | 16.09 | +1.07% | 133,481 | 214,617,676 |
| 2024-10-21 | 16.1 | 16.19 | 15.8 | 15.92 | -1.06% | 157,180 | 250,354,339 |
| 2024-10-18 | 15.65 | 16.35 | 15.57 | 16.09 | +2.81% | 161,638 | 257,884,572 |
| 2024-10-17 | 15.96 | 16.26 | 15.63 | 15.65 | -1.7% | 111,643 | 177,616,176 |
| 2024-10-16 | 15.62 | 16.13 | 15.56 | 15.92 | +0.38% | 113,166 | 179,885,768 |
| 2024-10-15 | 16.39 | 16.45 | 15.86 | 15.86 | -4.28% | 173,512 | 280,388,015 |
| 2024-10-14 | 16.12 | 16.77 | 15.96 | 16.57 | +3.05% | 165,688 | 272,306,650 |
| 2024-10-11 | 16.69 | 16.7 | 15.94 | 16.08 | -3.42% | 158,844 | 257,409,190 |
| 2024-10-10 | 16.36 | 17.15 | 16.23 | 16.65 | +2.59% | 227,287 | 380,367,498 |
| 2024-10-09 | 17.41 | 17.41 | 16.14 | 16.23 | -7.57% | 278,383 | 465,280,215 |
| 2024-10-08 | 19 | 19.12 | 16.9 | 17.56 | +1.04% | 379,756 | 678,318,326 |
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：