股票概览
16.73
-1.18%
-0.2
17.55
开盘价
17.55
最高价
16.61
最低价
56,186
成交量
数据更新至: 2024-10-31
技术指标
16.70
MA5 (5日均线)
16.52
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 | 17.55 | 17.55 | 16.61 | 16.73 | -1.18% | 56,186 | 95,039,272 |
| 2024-10-30 | 16.5 | 16.96 | 16 | 16.93 | +1.44% | 59,863 | 99,362,292 |
| 2024-10-29 | 16.59 | 17.55 | 16.27 | 16.69 | +0.6% | 69,439 | 116,819,130 |
| 2024-10-28 | 16.45 | 16.72 | 16.42 | 16.59 | +0.12% | 29,459 | 48,864,124 |
| 2024-10-25 | 16.49 | 16.66 | 16.27 | 16.57 | +1.91% | 26,740 | 44,108,679 |
| 2024-10-24 | 16.34 | 16.53 | 16.15 | 16.26 | -0.85% | 24,465 | 39,842,174 |
| 2024-10-23 | 16.65 | 16.86 | 16.33 | 16.4 | -1.86% | 39,291 | 65,153,364 |
| 2024-10-22 | 16.37 | 17.06 | 16.15 | 16.71 | +2.2% | 53,023 | 88,166,621 |
| 2024-10-21 | 16.1 | 16.58 | 15.94 | 16.35 | +2.51% | 46,227 | 75,321,997 |
| 2024-10-18 | 15.22 | 16.3 | 15.2 | 15.95 | +3.98% | 47,157 | 74,456,523 |
| 2024-10-17 | 15.48 | 15.69 | 15.3 | 15.34 | +0.07% | 33,581 | 52,148,929 |
| 2024-10-16 | 15.1 | 15.66 | 14.95 | 15.33 | +0.26% | 34,092 | 52,457,195 |
| 2024-10-15 | 15.69 | 15.85 | 15.27 | 15.29 | -1.48% | 34,919 | 54,276,168 |
| 2024-10-14 | 15.04 | 15.56 | 14.94 | 15.52 | +3.19% | 35,523 | 54,415,619 |
| 2024-10-11 | 16.01 | 16.01 | 14.83 | 15.04 | -5.41% | 43,420 | 66,404,201 |
| 2024-10-10 | 15.77 | 16.49 | 15.64 | 15.9 | +1.99% | 51,372 | 82,459,642 |
| 2024-10-09 | 17.49 | 17.49 | 15.56 | 15.59 | -14.2% | 78,088 | 128,434,796 |
| 2024-10-08 | 19.3 | 19.6 | 16.41 | 18.17 | +11.06% | 118,086 | 212,321,701 |
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：