股票概览
16.96
+0.71%
+0.12
16.62
开盘价
17.08
最高价
16.35
最低价
295,507
成交量
数据更新至: 2024-10-31
技术指标
16.58
MA5 (5日均线)
16.45
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 | 16.62 | 17.08 | 16.35 | 16.96 | +0.71% | 295,507 | 495,982,643 |
| 2024-10-30 | 16.1 | 17.63 | 16 | 16.84 | +3.38% | 331,984 | 561,862,619 |
| 2024-10-29 | 16.77 | 17.03 | 16.26 | 16.29 | -0.43% | 306,400 | 510,598,048 |
| 2024-10-28 | 16.47 | 16.62 | 16.17 | 16.36 | -0.43% | 160,446 | 261,521,936 |
| 2024-10-25 | 16.22 | 16.75 | 16.02 | 16.43 | +2.69% | 187,581 | 307,101,322 |
| 2024-10-24 | 16.09 | 16.42 | 15.9 | 16 | -2.14% | 156,710 | 252,094,474 |
| 2024-10-23 | 16.48 | 17.09 | 16.21 | 16.35 | -2.45% | 310,005 | 515,807,484 |
| 2024-10-22 | 16.44 | 17.34 | 16.31 | 16.76 | +1.33% | 397,270 | 670,404,098 |
| 2024-10-21 | 15.96 | 17.15 | 15.82 | 16.54 | +3.83% | 355,498 | 585,816,864 |
| 2024-10-18 | 14.95 | 16.3 | 14.82 | 15.93 | +5.64% | 337,821 | 531,288,548 |
| 2024-10-17 | 15.34 | 15.72 | 14.99 | 15.08 | -1.05% | 247,715 | 379,828,668 |
| 2024-10-16 | 15.15 | 16.33 | 15.04 | 15.24 | -2.06% | 338,117 | 526,875,958 |
| 2024-10-15 | 14.5 | 16.63 | 14.32 | 15.56 | +5.99% | 460,968 | 721,166,352 |
| 2024-10-14 | 14.36 | 14.71 | 13.91 | 14.68 | +2.09% | 193,100 | 277,267,421 |
| 2024-10-11 | 14.81 | 15.15 | 14.06 | 14.38 | -4.71% | 191,459 | 276,852,268 |
| 2024-10-10 | 15.83 | 16.4 | 15.08 | 15.09 | -2.39% | 253,717 | 396,636,909 |
| 2024-10-09 | 16.36 | 16.74 | 15.35 | 15.46 | -11.35% | 309,037 | 498,824,878 |
| 2024-10-08 | 18.05 | 18.05 | 15.59 | 17.44 | +15.5% | 422,864 | 715,094,119 |
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：