股票概览
16.79
+2.07%
+0.34
16.35
开盘价
16.94
最高价
16.3
最低价
139,388
成交量
数据更新至: 2024-10-31
技术指标
16.72
MA5 (5日均线)
16.90
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 | 16.35 | 16.94 | 16.3 | 16.79 | +2.07% | 139,388 | 232,457,009 |
| 2024-10-30 | 16.41 | 16.82 | 16.2 | 16.45 | -0.36% | 124,995 | 206,364,091 |
| 2024-10-29 | 16.97 | 17.13 | 16.49 | 16.51 | -2.6% | 138,174 | 230,945,287 |
| 2024-10-28 | 16.76 | 16.97 | 16.65 | 16.95 | +0.3% | 127,848 | 215,417,989 |
| 2024-10-25 | 16.95 | 17.17 | 16.66 | 16.9 | 0% | 157,272 | 265,522,087 |
| 2024-10-24 | 17.15 | 17.28 | 16.59 | 16.9 | -3.48% | 239,354 | 403,983,835 |
| 2024-10-23 | 17.79 | 19.1 | 17.29 | 17.51 | +0.52% | 397,938 | 721,201,012 |
| 2024-10-22 | 17.22 | 17.75 | 16.78 | 17.42 | +1.75% | 206,848 | 356,740,119 |
| 2024-10-21 | 16.51 | 17.49 | 16.41 | 17.12 | +4.26% | 213,587 | 364,114,601 |
| 2024-10-18 | 15.8 | 16.79 | 15.71 | 16.42 | +3.92% | 162,801 | 265,033,525 |
| 2024-10-17 | 15.79 | 16.19 | 15.71 | 15.8 | +0.96% | 106,856 | 170,684,579 |
| 2024-10-16 | 15.56 | 15.98 | 15.47 | 15.65 | -1.63% | 101,383 | 159,172,399 |
| 2024-10-15 | 16.24 | 16.5 | 15.86 | 15.91 | -2.33% | 145,711 | 235,532,654 |
| 2024-10-14 | 15.7 | 16.45 | 15.42 | 16.29 | +7.1% | 167,995 | 267,290,969 |
| 2024-10-11 | 15.99 | 16.05 | 14.94 | 15.21 | -5.88% | 138,988 | 213,873,783 |
| 2024-10-10 | 16.33 | 16.79 | 15.9 | 16.16 | +1% | 156,404 | 255,933,219 |
| 2024-10-09 | 17.7 | 17.71 | 15.99 | 16 | -14.16% | 249,312 | 420,390,519 |
| 2024-10-08 | 19.16 | 19.16 | 16.6 | 18.64 | +15.78% | 292,283 | 527,245,160 |
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：