股票概览
16.68
-0.12%
-0.02
16.68
开盘价
16.85
最高价
16.53
最低价
40,439
成交量
数据更新至: 2024-10-31
技术指标
16.99
MA5 (5日均线)
17.27
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 | 16.68 | 16.85 | 16.53 | 16.68 | -0.12% | 40,439 | 67,493,913 |
| 2024-10-30 | 16.72 | 16.92 | 16.41 | 16.7 | -1.3% | 40,830 | 68,076,582 |
| 2024-10-29 | 17.41 | 17.6 | 16.9 | 16.92 | -3.09% | 64,380 | 110,643,729 |
| 2024-10-28 | 17.28 | 17.46 | 17.15 | 17.46 | +1.51% | 51,659 | 89,444,400 |
| 2024-10-25 | 17.42 | 17.46 | 17.05 | 17.2 | -1.15% | 54,795 | 94,403,904 |
| 2024-10-24 | 17.44 | 17.54 | 17.2 | 17.4 | -0.51% | 38,024 | 66,017,599 |
| 2024-10-23 | 17.72 | 17.75 | 17.26 | 17.49 | -1.24% | 58,171 | 101,821,008 |
| 2024-10-22 | 17.71 | 17.96 | 17.45 | 17.71 | 0% | 58,373 | 103,150,108 |
| 2024-10-21 | 17.53 | 17.94 | 17.3 | 17.71 | +1.66% | 77,489 | 136,612,746 |
| 2024-10-18 | 17.29 | 17.76 | 16.93 | 17.42 | +1.34% | 89,387 | 154,953,186 |
| 2024-10-17 | 17.51 | 17.75 | 17.03 | 17.19 | -1.83% | 67,804 | 118,044,614 |
| 2024-10-16 | 18 | 18.17 | 17.27 | 17.51 | -5.56% | 115,132 | 203,406,089 |
| 2024-10-15 | 18.42 | 18.79 | 18.06 | 18.54 | +0.38% | 87,976 | 162,173,024 |
| 2024-10-14 | 17.43 | 18.63 | 17.29 | 18.47 | +7.13% | 76,209 | 137,692,103 |
| 2024-10-11 | 17.71 | 18.15 | 16.92 | 17.24 | -4.22% | 59,804 | 103,512,514 |
| 2024-10-10 | 17.89 | 18.65 | 17.43 | 18 | +3.27% | 82,738 | 150,057,825 |
| 2024-10-09 | 19.64 | 19.64 | 17.31 | 17.43 | -12.63% | 97,480 | 179,081,546 |
| 2024-10-08 | 20.43 | 20.86 | 18.69 | 19.95 | +13.22% | 128,959 | 256,123,308 |
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：