股票概览
16.33
-0.06%
-0.01
16.43
开盘价
16.5
最高价
16.18
最低价
21,599
成交量
数据更新至: 2024-10-31
技术指标
16.56
MA5 (5日均线)
16.56
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 | 16.43 | 16.5 | 16.18 | 16.33 | -0.06% | 21,599 | 35,212,167 |
| 2024-10-30 | 16.44 | 16.44 | 16.04 | 16.34 | +0.25% | 25,712 | 41,810,833 |
| 2024-10-29 | 16.96 | 16.97 | 16.23 | 16.3 | -3.95% | 39,160 | 64,572,766 |
| 2024-10-28 | 16.81 | 16.99 | 16.56 | 16.97 | +0.65% | 25,380 | 42,707,557 |
| 2024-10-25 | 16.8 | 16.97 | 16.74 | 16.86 | -0.41% | 21,156 | 35,621,130 |
| 2024-10-24 | 16.54 | 16.99 | 16.4 | 16.93 | +1.62% | 30,981 | 51,795,671 |
| 2024-10-23 | 16.66 | 16.79 | 16.48 | 16.66 | 0% | 23,061 | 38,288,032 |
| 2024-10-22 | 16.28 | 16.77 | 16.28 | 16.66 | +2.33% | 33,150 | 54,936,917 |
| 2024-10-21 | 16.28 | 16.4 | 16.15 | 16.28 | -0.06% | 27,685 | 45,049,893 |
| 2024-10-18 | 16.15 | 16.46 | 15.81 | 16.29 | +0.99% | 28,655 | 46,347,831 |
| 2024-10-17 | 16.26 | 16.35 | 16.1 | 16.13 | -0.8% | 18,517 | 29,999,030 |
| 2024-10-16 | 15.81 | 16.3 | 15.78 | 16.26 | +2.2% | 23,066 | 37,154,197 |
| 2024-10-15 | 16.15 | 16.3 | 15.91 | 15.91 | -1.85% | 18,045 | 29,083,922 |
| 2024-10-14 | 15.92 | 16.36 | 15.66 | 16.21 | +1.95% | 28,070 | 45,305,207 |
| 2024-10-11 | 16.07 | 16.49 | 15.71 | 15.9 | -1.24% | 31,272 | 50,326,969 |
| 2024-10-10 | 15.54 | 16.35 | 15.54 | 16.1 | +3.87% | 33,026 | 52,873,343 |
| 2024-10-09 | 16.54 | 16.69 | 15.44 | 15.5 | -8.77% | 45,369 | 72,838,333 |
| 2024-10-08 | 17.68 | 17.71 | 15.9 | 16.99 | +5.53% | 67,016 | 113,086,153 |
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：