股票概览
16.36
+0.55%
+0.09
16.32
开盘价
16.51
最高价
16.27
最低价
15,377
成交量
数据更新至: 2024-10-31
技术指标
16.56
MA5 (5日均线)
16.68
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 | 16.51 | 16.27 | 16.36 | +0.55% | 15,377 | 25,170,778 |
| 2024-10-30 | 16.35 | 16.57 | 16.07 | 16.27 | -0.79% | 18,403 | 29,972,167 |
| 2024-10-29 | 17.09 | 17.12 | 16.38 | 16.4 | -3.64% | 27,656 | 46,046,199 |
| 2024-10-28 | 16.75 | 17.02 | 16.65 | 17.02 | +1.61% | 23,613 | 39,889,177 |
| 2024-10-25 | 16.58 | 16.85 | 16.58 | 16.75 | +0.9% | 23,044 | 38,630,897 |
| 2024-10-24 | 16.81 | 16.81 | 16.5 | 16.6 | -1.48% | 15,845 | 26,335,575 |
| 2024-10-23 | 16.94 | 17.1 | 16.75 | 16.85 | -1.06% | 25,159 | 42,536,814 |
| 2024-10-22 | 17.49 | 17.5 | 16.9 | 17.03 | +0.41% | 42,528 | 72,803,318 |
| 2024-10-21 | 16.6 | 17.07 | 16.41 | 16.96 | +2.35% | 28,642 | 47,946,100 |
| 2024-10-18 | 16.13 | 16.95 | 16.11 | 16.57 | +2.92% | 28,204 | 46,488,124 |
| 2024-10-17 | 16.45 | 16.47 | 16.1 | 16.1 | -1.11% | 13,146 | 21,447,480 |
| 2024-10-16 | 16.43 | 16.6 | 16.12 | 16.28 | -0.97% | 13,564 | 22,159,396 |
| 2024-10-15 | 16.26 | 17.16 | 16.26 | 16.44 | +0.12% | 25,307 | 42,191,110 |
| 2024-10-14 | 16.31 | 16.55 | 15.93 | 16.42 | +2.63% | 18,445 | 29,963,765 |
| 2024-10-11 | 16.66 | 16.66 | 15.81 | 16 | -4.76% | 21,564 | 34,985,186 |
| 2024-10-10 | 16.6 | 17.16 | 16.2 | 16.8 | +1.88% | 24,283 | 40,774,393 |
| 2024-10-09 | 17.9 | 17.9 | 16.49 | 16.49 | -9.54% | 36,585 | 62,463,851 |
| 2024-10-08 | 19.16 | 19.18 | 17.39 | 18.23 | +4.41% | 63,042 | 115,021,525 |
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：