股票概览
16.6
+1.03%
+0.17
16.33
开盘价
16.87
最高价
16.1
最低价
77,858
成交量
数据更新至: 2024-10-31
技术指标
16.61
MA5 (5日均线)
16.59
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 | 16.33 | 16.87 | 16.1 | 16.6 | +1.03% | 77,858 | 128,700,260 |
| 2024-10-30 | 16.6 | 16.64 | 16.09 | 16.43 | -0.96% | 68,717 | 112,248,145 |
| 2024-10-29 | 17.3 | 17.38 | 16.51 | 16.59 | -2.12% | 120,579 | 203,906,876 |
| 2024-10-28 | 16.6 | 16.96 | 16.46 | 16.95 | +2.91% | 86,690 | 145,471,330 |
| 2024-10-25 | 16.34 | 16.74 | 16.09 | 16.47 | +1.98% | 77,504 | 127,196,391 |
| 2024-10-24 | 16.31 | 16.57 | 15.92 | 16.15 | -1.52% | 82,004 | 132,269,714 |
| 2024-10-23 | 16.49 | 16.84 | 16.28 | 16.4 | -1.2% | 89,398 | 147,883,702 |
| 2024-10-22 | 17.04 | 17.15 | 16.36 | 16.6 | -2.87% | 123,368 | 206,676,872 |
| 2024-10-21 | 16.54 | 17.28 | 16.54 | 17.09 | +3.08% | 164,894 | 280,431,919 |
| 2024-10-18 | 16.25 | 16.91 | 15.8 | 16.58 | +1.28% | 160,962 | 264,706,076 |
| 2024-10-17 | 16.75 | 17.02 | 16.31 | 16.37 | -4.21% | 188,343 | 313,591,465 |
| 2024-10-16 | 15.85 | 17.28 | 15.85 | 17.09 | +3.58% | 239,023 | 401,266,556 |
| 2024-10-15 | 15.97 | 17.5 | 15.6 | 16.5 | +6.25% | 259,722 | 433,683,215 |
| 2024-10-14 | 15.15 | 15.53 | 14.7 | 15.53 | +4.58% | 76,486 | 116,100,947 |
| 2024-10-11 | 15.1 | 15.29 | 14.54 | 14.85 | -2.75% | 98,327 | 146,731,006 |
| 2024-10-10 | 15.43 | 16.18 | 15.04 | 15.27 | +2.28% | 121,540 | 188,885,609 |
| 2024-10-09 | 17 | 17.08 | 14.88 | 14.93 | -16.69% | 183,412 | 292,328,873 |
| 2024-10-08 | 18.8 | 18.8 | 16.37 | 17.92 | +12.14% | 255,184 | 448,314,982 |
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：