股票概览
16.4
-1.8%
-0.3
16.69
开盘价
16.7
最高价
16.19
最低价
213,833
成交量
数据更新至: 2024-10-31
技术指标
16.89
MA5 (5日均线)
17.25
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 | 16.69 | 16.7 | 16.19 | 16.4 | -1.8% | 213,833 | 349,491,041 |
| 2024-10-30 | 16.96 | 17.39 | 16.31 | 16.7 | -1.01% | 340,872 | 570,875,999 |
| 2024-10-29 | 17 | 17.26 | 16.82 | 16.87 | -1.52% | 142,725 | 242,176,053 |
| 2024-10-28 | 17.25 | 17.34 | 16.86 | 17.13 | -1.38% | 237,096 | 404,107,821 |
| 2024-10-25 | 18.01 | 18.07 | 17.19 | 17.37 | -3.98% | 355,298 | 623,182,143 |
| 2024-10-24 | 17.99 | 18.2 | 17.66 | 18.09 | +0.17% | 113,143 | 204,036,454 |
| 2024-10-23 | 17.46 | 18.25 | 17.36 | 18.06 | +3.44% | 281,589 | 505,912,948 |
| 2024-10-22 | 17.2 | 17.54 | 17.01 | 17.46 | +1.57% | 202,417 | 349,767,726 |
| 2024-10-21 | 17.24 | 17.32 | 16.62 | 17.19 | +0.06% | 287,628 | 488,507,398 |
| 2024-10-18 | 16.84 | 17.6 | 16.48 | 17.18 | +2.57% | 462,094 | 781,497,642 |
| 2024-10-17 | 17.02 | 17.17 | 16.74 | 16.75 | -1.59% | 111,276 | 188,014,663 |
| 2024-10-16 | 16.77 | 17.12 | 16.42 | 17.02 | +1.31% | 190,698 | 320,628,485 |
| 2024-10-15 | 17.23 | 17.23 | 16.67 | 16.8 | -1.87% | 210,362 | 356,147,508 |
| 2024-10-14 | 17.39 | 17.69 | 17.02 | 17.12 | -1.83% | 246,724 | 426,097,992 |
| 2024-10-11 | 17.44 | 17.73 | 17.1 | 17.44 | +0.29% | 220,147 | 383,088,536 |
| 2024-10-10 | 16.58 | 17.77 | 16.55 | 17.39 | +4.89% | 324,143 | 564,181,701 |
| 2024-10-09 | 17.48 | 17.49 | 16.5 | 16.58 | -6.91% | 282,840 | 481,043,743 |
| 2024-10-08 | 19.55 | 19.55 | 16.8 | 17.81 | -0.22% | 684,845 | 1,226,864,528 |
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：