股票概览
16.74
-1.01%
-0.17
16.9
开盘价
16.98
最高价
16.69
最低价
290,171
成交量
数据更新至: 2024-10-31
技术指标
16.87
MA5 (5日均线)
17.07
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 | 16.9 | 16.98 | 16.69 | 16.74 | -1.01% | 290,171 | 486,257,267 |
| 2024-10-30 | 16.89 | 16.95 | 16.59 | 16.91 | +0.12% | 326,113 | 546,999,566 |
| 2024-10-29 | 16.95 | 17.05 | 16.78 | 16.89 | -0.24% | 296,101 | 500,457,372 |
| 2024-10-28 | 16.88 | 16.98 | 16.59 | 16.93 | +0.3% | 316,440 | 531,927,567 |
| 2024-10-25 | 17.13 | 17.18 | 16.77 | 16.88 | -1.8% | 425,341 | 717,478,279 |
| 2024-10-24 | 17.1 | 17.21 | 16.87 | 17.19 | +0.35% | 316,332 | 539,378,102 |
| 2024-10-23 | 17.2 | 17.35 | 17.11 | 17.13 | -0.7% | 359,295 | 617,794,180 |
| 2024-10-22 | 17.2 | 17.3 | 17.14 | 17.25 | 0% | 336,302 | 579,061,983 |
| 2024-10-21 | 17.57 | 17.6 | 17.16 | 17.25 | -1.82% | 427,655 | 739,624,256 |
| 2024-10-18 | 17.65 | 17.78 | 17.31 | 17.57 | -0.62% | 343,804 | 602,470,090 |
| 2024-10-17 | 18.09 | 18.17 | 17.67 | 17.68 | -1.83% | 332,107 | 592,124,345 |
| 2024-10-16 | 17.61 | 18.17 | 17.54 | 18.01 | +2.56% | 455,407 | 818,826,229 |
| 2024-10-15 | 18.17 | 18.2 | 17.56 | 17.56 | -3.09% | 403,643 | 719,752,961 |
| 2024-10-14 | 18.16 | 18.34 | 17.72 | 18.12 | -0.17% | 417,651 | 752,881,901 |
| 2024-10-11 | 18.03 | 18.48 | 17.81 | 18.15 | +0.83% | 331,836 | 604,257,932 |
| 2024-10-10 | 17.95 | 18.57 | 17.95 | 18 | +2.16% | 706,023 | 1,285,284,988 |
| 2024-10-09 | 18.04 | 18.19 | 17.47 | 17.62 | -3.82% | 627,234 | 1,122,818,791 |
| 2024-10-08 | 20.2 | 20.47 | 17.78 | 18.32 | -2.81% | 1,090,468 | 2,026,744,891 |
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：