股票概览
16.97
-0.88%
-0.15
16.9
开盘价
17.49
最高价
16.4
最低价
607,700
成交量
数据更新至: 2024-10-31
技术指标
16.78
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 | 16.9 | 17.49 | 16.4 | 16.97 | -0.88% | 607,700 | 1,030,161,831 |
| 2024-10-30 | 16.19 | 17.2 | 15.99 | 17.12 | +4.9% | 584,913 | 975,715,917 |
| 2024-10-29 | 16.95 | 17.5 | 16.24 | 16.32 | -4.95% | 544,616 | 910,449,772 |
| 2024-10-28 | 16.25 | 17.61 | 15.77 | 17.17 | +5.08% | 635,170 | 1,061,819,030 |
| 2024-10-25 | 15.4 | 16.56 | 15.3 | 16.34 | +3.88% | 570,888 | 923,376,790 |
| 2024-10-24 | 16.2 | 16.23 | 15.6 | 15.73 | -3.2% | 377,592 | 596,236,368 |
| 2024-10-23 | 16.2 | 16.64 | 15.88 | 16.25 | -2.4% | 564,979 | 920,756,865 |
| 2024-10-22 | 17.39 | 18.29 | 16.1 | 16.65 | -6.3% | 893,251 | 1,511,804,263 |
| 2024-10-21 | 18.71 | 19.59 | 17.6 | 17.77 | +8.16% | 1,390,835 | 2,563,198,179 |
| 2024-10-18 | 13.58 | 16.43 | 13.51 | 16.43 | +20.01% | 787,068 | 1,222,097,839 |
| 2024-10-17 | 14.5 | 15.5 | 13.51 | 13.69 | +1.41% | 678,494 | 972,826,544 |
| 2024-10-16 | 12.59 | 13.7 | 12.56 | 13.5 | +2.66% | 422,385 | 560,276,818 |
| 2024-10-15 | 13.5 | 14.36 | 13.1 | 13.15 | -6.07% | 668,438 | 916,425,777 |
| 2024-10-14 | 13.07 | 14.09 | 12.61 | 14 | +14.29% | 657,282 | 880,544,124 |
| 2024-10-11 | 12.43 | 13.38 | 11.8 | 12.25 | -4.45% | 495,423 | 632,119,753 |
| 2024-10-10 | 14.68 | 14.75 | 12.8 | 12.82 | -9.21% | 605,698 | 823,823,899 |
| 2024-10-09 | 13.98 | 16.41 | 12.26 | 14.12 | -3.88% | 954,061 | 1,333,962,010 |
| 2024-10-08 | 14.68 | 14.69 | 13.04 | 14.69 | +20.02% | 832,248 | 1,177,709,331 |
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：