股票概览
16.43
-0.48%
-0.08
16.59
开盘价
16.79
最高价
16.34
最低价
163,297
成交量
数据更新至: 2024-10-31
技术指标
16.73
MA5 (5日均线)
17.11
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 | 16.59 | 16.79 | 16.34 | 16.43 | -0.48% | 163,297 | 270,234,202 |
| 2024-10-30 | 16.3 | 16.59 | 15.94 | 16.51 | +0.06% | 149,283 | 242,340,890 |
| 2024-10-29 | 17.1 | 17.4 | 16.42 | 16.5 | -3.11% | 169,502 | 287,494,517 |
| 2024-10-28 | 17.01 | 17.09 | 16.7 | 17.03 | -0.82% | 161,797 | 273,720,693 |
| 2024-10-25 | 17.14 | 17.48 | 16.9 | 17.17 | -1.66% | 186,759 | 320,348,319 |
| 2024-10-24 | 17.1 | 18.17 | 17.03 | 17.46 | +4.18% | 244,638 | 428,389,341 |
| 2024-10-23 | 17.2 | 17.58 | 16.65 | 16.76 | -2.56% | 209,046 | 357,255,623 |
| 2024-10-22 | 18.39 | 18.39 | 17.03 | 17.2 | -7.43% | 283,922 | 498,676,542 |
| 2024-10-21 | 17.8 | 19.08 | 17.75 | 18.58 | +6.17% | 351,210 | 646,155,850 |
| 2024-10-18 | 16.71 | 18 | 16.62 | 17.5 | +2.58% | 288,857 | 502,631,893 |
| 2024-10-17 | 17.18 | 17.74 | 17 | 17.06 | +0.12% | 229,355 | 397,403,791 |
| 2024-10-16 | 16.16 | 17.28 | 16.11 | 17.04 | +1.49% | 188,769 | 316,424,433 |
| 2024-10-15 | 17.28 | 18.22 | 16.68 | 16.79 | -5.3% | 332,169 | 582,327,107 |
| 2024-10-14 | 16.7 | 17.9 | 15.8 | 17.73 | +8.77% | 288,421 | 486,379,776 |
| 2024-10-11 | 15.98 | 17.39 | 15.98 | 16.3 | -0.91% | 255,897 | 427,186,788 |
| 2024-10-10 | 18.38 | 18.55 | 16.4 | 16.45 | -9.32% | 329,200 | 562,774,309 |
| 2024-10-09 | 17.8 | 20.7 | 16.28 | 18.14 | +0.5% | 585,968 | 1,089,030,282 |
| 2024-10-08 | 18.05 | 18.05 | 16.33 | 18.05 | +20.01% | 475,458 | 840,210,879 |
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：