股票概览
16.68
-1.13%
-0.19
16.81
开盘价
16.81
最高价
16.5
最低价
371,320
成交量
数据更新至: 2024-10-31
技术指标
16.78
MA5 (5日均线)
16.67
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 | 16.81 | 16.81 | 16.5 | 16.68 | -1.13% | 371,320 | 617,595,098 |
| 2024-10-30 | 16.63 | 17.06 | 16.56 | 16.87 | +1.14% | 315,522 | 531,262,756 |
| 2024-10-29 | 17 | 17.1 | 16.63 | 16.68 | -0.77% | 473,644 | 798,926,797 |
| 2024-10-28 | 16.9 | 16.94 | 16.64 | 16.81 | -0.18% | 316,484 | 531,098,724 |
| 2024-10-25 | 16.68 | 16.86 | 16.46 | 16.84 | +2.12% | 260,833 | 435,512,593 |
| 2024-10-24 | 16.68 | 16.98 | 16.36 | 16.49 | -0.9% | 223,341 | 369,765,690 |
| 2024-10-23 | 16.75 | 16.86 | 16.5 | 16.64 | -0.42% | 250,709 | 418,625,944 |
| 2024-10-22 | 16.69 | 16.84 | 16.52 | 16.71 | +0.6% | 251,767 | 419,776,509 |
| 2024-10-21 | 16.48 | 16.84 | 16.26 | 16.61 | +1.53% | 333,831 | 552,766,148 |
| 2024-10-18 | 15.72 | 16.73 | 15.6 | 16.36 | +4.07% | 377,987 | 612,024,207 |
| 2024-10-17 | 16.24 | 16.32 | 15.72 | 15.72 | -1.32% | 196,544 | 313,796,128 |
| 2024-10-16 | 15.89 | 16.15 | 15.75 | 15.93 | -1.18% | 184,787 | 294,033,613 |
| 2024-10-15 | 16.58 | 16.62 | 16.1 | 16.12 | -2.77% | 240,795 | 394,001,049 |
| 2024-10-14 | 16.52 | 16.73 | 16 | 16.58 | +0.36% | 283,058 | 462,621,230 |
| 2024-10-11 | 17.18 | 17.18 | 16.3 | 16.52 | -3.22% | 233,539 | 388,989,850 |
| 2024-10-10 | 17.25 | 17.48 | 16.61 | 17.07 | +0.12% | 339,880 | 580,898,973 |
| 2024-10-09 | 18 | 18 | 16.85 | 17.05 | -7.69% | 488,037 | 853,052,974 |
| 2024-10-08 | 18.98 | 18.98 | 17.57 | 18.47 | +7.07% | 704,002 | 1,292,266,780 |
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：