股票概览
16.76
-0.83%
-0.14
16.9
开盘价
16.95
最高价
16.7
最低价
64,050
成交量
数据更新至: 2024-10-31
技术指标
17.04
MA5 (5日均线)
17.05
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 | 16.95 | 16.7 | 16.76 | -0.83% | 64,050 | 107,670,860 |
| 2024-10-30 | 16.93 | 17.08 | 16.75 | 16.9 | -0.12% | 53,465 | 90,429,871 |
| 2024-10-29 | 17.4 | 17.4 | 16.86 | 16.92 | -3.09% | 95,748 | 163,350,041 |
| 2024-10-28 | 17.15 | 17.51 | 17.05 | 17.46 | +1.75% | 82,752 | 143,326,973 |
| 2024-10-25 | 17.01 | 17.18 | 16.94 | 17.16 | +0.94% | 65,786 | 112,452,525 |
| 2024-10-24 | 17.03 | 17.26 | 16.93 | 17 | -0.35% | 52,438 | 89,474,525 |
| 2024-10-23 | 17.05 | 17.2 | 17 | 17.06 | -0.06% | 57,348 | 98,064,058 |
| 2024-10-22 | 17.1 | 17.18 | 16.97 | 17.07 | +0.47% | 54,868 | 93,623,173 |
| 2024-10-21 | 17.19 | 17.24 | 16.92 | 16.99 | -1.16% | 77,438 | 131,877,736 |
| 2024-10-18 | 16.7 | 17.49 | 16.66 | 17.19 | +3% | 87,164 | 148,667,677 |
| 2024-10-17 | 17.08 | 17.08 | 16.69 | 16.69 | -1.24% | 46,646 | 78,722,796 |
| 2024-10-16 | 16.61 | 17.18 | 16.55 | 16.9 | +0.96% | 55,725 | 94,340,383 |
| 2024-10-15 | 17.03 | 17.17 | 16.74 | 16.74 | -1.76% | 68,052 | 115,297,217 |
| 2024-10-14 | 16.95 | 17.14 | 16.56 | 17.04 | +1.19% | 92,663 | 156,142,023 |
| 2024-10-11 | 17.34 | 17.43 | 16.72 | 16.84 | -2.77% | 86,871 | 148,068,909 |
| 2024-10-10 | 17.43 | 18.09 | 17.21 | 17.32 | -1.48% | 107,916 | 189,606,316 |
| 2024-10-09 | 18.38 | 18.38 | 17.54 | 17.58 | -4.97% | 168,972 | 302,618,248 |
| 2024-10-08 | 19.7 | 19.7 | 17.86 | 18.5 | +3.29% | 302,495 | 569,425,164 |
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：