股票概览
16.71
+0.24%
+0.04
16.66
开盘价
17.03
最高价
16.57
最低价
30,288
成交量
数据更新至: 2024-10-31
技术指标
17.03
MA5 (5日均线)
16.91
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 | 16.66 | 17.03 | 16.57 | 16.71 | +0.24% | 30,288 | 50,791,052 |
| 2024-10-30 | 16.91 | 17.09 | 16.41 | 16.67 | -1.42% | 38,800 | 64,896,696 |
| 2024-10-29 | 17.9 | 17.99 | 16.83 | 16.91 | -4.14% | 48,966 | 84,760,595 |
| 2024-10-28 | 17.19 | 17.7 | 17.19 | 17.64 | +2.32% | 32,438 | 56,778,141 |
| 2024-10-25 | 16.99 | 17.24 | 16.76 | 17.24 | +2.31% | 34,585 | 59,123,955 |
| 2024-10-24 | 16.76 | 17.16 | 16.75 | 16.85 | -0.3% | 27,837 | 47,114,324 |
| 2024-10-23 | 17.18 | 17.18 | 16.75 | 16.9 | -0.35% | 31,444 | 53,365,754 |
| 2024-10-22 | 16.84 | 17.08 | 16.58 | 16.96 | +1.5% | 37,403 | 63,002,826 |
| 2024-10-21 | 16.51 | 16.96 | 16.31 | 16.71 | +1.21% | 46,587 | 77,569,218 |
| 2024-10-18 | 16.2 | 16.9 | 16.06 | 16.51 | +1.85% | 49,643 | 81,699,409 |
| 2024-10-17 | 15.99 | 16.64 | 15.99 | 16.21 | +2.01% | 50,545 | 82,495,404 |
| 2024-10-16 | 15.67 | 16.08 | 15.6 | 15.89 | +0.38% | 33,475 | 53,210,490 |
| 2024-10-15 | 16.4 | 16.5 | 15.8 | 15.83 | -3.59% | 40,280 | 65,115,886 |
| 2024-10-14 | 16.85 | 16.85 | 15.82 | 16.42 | +1.23% | 32,901 | 53,367,291 |
| 2024-10-11 | 17.05 | 17.08 | 16.01 | 16.22 | -4.08% | 42,398 | 69,634,553 |
| 2024-10-10 | 16.94 | 17.62 | 16.71 | 16.91 | +0.59% | 65,674 | 112,437,982 |
| 2024-10-09 | 18.56 | 18.66 | 16.79 | 16.81 | -12.45% | 83,725 | 147,968,924 |
| 2024-10-08 | 20.87 | 20.87 | 17.71 | 19.2 | +9.09% | 132,393 | 250,906,557 |
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：