股票概览
16.58
+1.66%
+0.27
16.32
开盘价
16.8
最高价
16.32
最低价
16,628
成交量
数据更新至: 2024-10-31
技术指标
16.47
MA5 (5日均线)
16.35
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 | 16.32 | 16.8 | 16.32 | 16.58 | +1.66% | 16,628 | 27,525,369 |
| 2024-10-30 | 16.53 | 16.62 | 16.12 | 16.31 | -1.21% | 13,173 | 21,526,425 |
| 2024-10-29 | 16.58 | 16.99 | 16.45 | 16.51 | -0.36% | 18,126 | 30,225,088 |
| 2024-10-28 | 16.46 | 16.58 | 16.25 | 16.57 | +1.16% | 13,723 | 22,576,055 |
| 2024-10-25 | 16.67 | 16.67 | 16.29 | 16.38 | +0.92% | 12,880 | 21,091,749 |
| 2024-10-24 | 16.19 | 16.27 | 16.12 | 16.23 | +0.25% | 7,592 | 12,299,589 |
| 2024-10-23 | 16.27 | 16.41 | 16.12 | 16.19 | -0.67% | 10,700 | 17,396,288 |
| 2024-10-22 | 16.35 | 16.4 | 16.1 | 16.3 | +0.31% | 11,870 | 19,304,107 |
| 2024-10-21 | 16.28 | 16.48 | 16.11 | 16.25 | +0.68% | 16,474 | 26,840,732 |
| 2024-10-18 | 15.93 | 16.35 | 15.81 | 16.14 | +1.25% | 16,119 | 25,990,564 |
| 2024-10-17 | 16.6 | 16.6 | 15.92 | 15.94 | -4.38% | 24,550 | 39,644,035 |
| 2024-10-16 | 15.71 | 16.68 | 15.41 | 16.67 | +6.11% | 29,274 | 47,915,983 |
| 2024-10-15 | 16.06 | 16.19 | 15.68 | 15.71 | -1.5% | 10,349 | 16,489,196 |
| 2024-10-14 | 15.62 | 16.04 | 15.62 | 15.95 | +2.18% | 15,170 | 24,044,180 |
| 2024-10-11 | 16.75 | 16.75 | 15.33 | 15.61 | -7.36% | 22,988 | 36,451,201 |
| 2024-10-10 | 16.26 | 17.1 | 16.26 | 16.85 | +3.63% | 34,871 | 58,564,879 |
| 2024-10-09 | 16.91 | 17.42 | 16.08 | 16.26 | -7.09% | 36,055 | 60,412,685 |
| 2024-10-08 | 17.49 | 17.5 | 15.98 | 17.5 | +9.99% | 56,926 | 96,273,218 |
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：