股票概览
16.89
+1.87%
+0.31
16.42
开盘价
17.21
最高价
16.4
最低价
64,701
成交量
数据更新至: 2024-10-31
技术指标
17.35
MA5 (5日均线)
17.62
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 | 16.42 | 17.21 | 16.4 | 16.89 | +1.87% | 64,701 | 108,842,972 |
| 2024-10-30 | 16.88 | 17.24 | 16.35 | 16.58 | -3.04% | 77,043 | 128,988,801 |
| 2024-10-29 | 18.18 | 18.3 | 17.1 | 17.1 | -7.01% | 107,274 | 188,617,907 |
| 2024-10-28 | 17.85 | 18.55 | 17.8 | 18.39 | +3.26% | 88,447 | 161,625,486 |
| 2024-10-25 | 17.48 | 18.2 | 17.47 | 17.81 | +1.95% | 80,232 | 143,412,865 |
| 2024-10-24 | 18.02 | 18.15 | 17.4 | 17.47 | -4.12% | 88,905 | 157,240,512 |
| 2024-10-23 | 18.26 | 18.73 | 17.8 | 18.22 | -0.92% | 125,310 | 230,217,467 |
| 2024-10-22 | 17.86 | 18.8 | 17.67 | 18.39 | +3.37% | 153,822 | 282,509,965 |
| 2024-10-21 | 17.17 | 18 | 17.05 | 17.79 | +1.54% | 112,251 | 196,836,087 |
| 2024-10-18 | 16.63 | 18.08 | 16.3 | 17.52 | +5.23% | 114,538 | 196,936,227 |
| 2024-10-17 | 17.04 | 17.38 | 16.51 | 16.65 | -1.25% | 77,673 | 131,692,865 |
| 2024-10-16 | 16.54 | 17.75 | 16.45 | 16.86 | -0.47% | 83,535 | 141,398,730 |
| 2024-10-15 | 16.97 | 17.74 | 16.42 | 16.94 | -0.47% | 102,162 | 175,693,054 |
| 2024-10-14 | 16.8 | 17.14 | 16.15 | 17.02 | +1.43% | 89,146 | 148,585,677 |
| 2024-10-11 | 17.64 | 17.8 | 16.51 | 16.78 | -7.34% | 108,709 | 186,442,338 |
| 2024-10-10 | 17.64 | 18.88 | 17.28 | 18.11 | +2.66% | 134,351 | 242,336,623 |
| 2024-10-09 | 20 | 20 | 17.64 | 17.64 | -20% | 196,474 | 365,658,241 |
| 2024-10-08 | 24.3 | 24.59 | 19.72 | 22.05 | +6.78% | 280,210 | 624,499,956 |
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：