股票概览
16.37
+0.61%
+0.1
16.38
开盘价
16.57
最高价
16.29
最低价
10,357
成交量
数据更新至: 2024-10-31
技术指标
16.62
MA5 (5日均线)
16.41
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 | 16.38 | 16.57 | 16.29 | 16.37 | +0.61% | 10,357 | 17,027,395 |
| 2024-10-30 | 16.5 | 16.74 | 16.06 | 16.27 | -2.22% | 16,309 | 26,660,816 |
| 2024-10-29 | 16.99 | 17.17 | 16.63 | 16.64 | -1.89% | 21,191 | 35,926,901 |
| 2024-10-28 | 16.71 | 17.08 | 16.66 | 16.96 | +0.65% | 14,638 | 24,678,599 |
| 2024-10-25 | 16.55 | 16.87 | 16.33 | 16.85 | +2.74% | 18,216 | 30,347,631 |
| 2024-10-24 | 16.45 | 16.54 | 16.3 | 16.4 | +0.18% | 9,556 | 15,699,784 |
| 2024-10-23 | 16.3 | 16.6 | 16.15 | 16.37 | -0.12% | 14,288 | 23,469,574 |
| 2024-10-22 | 16.04 | 16.4 | 16.01 | 16.39 | +2.18% | 12,338 | 19,985,859 |
| 2024-10-21 | 15.81 | 16.15 | 15.79 | 16.04 | +1.71% | 13,311 | 21,297,637 |
| 2024-10-18 | 15.5 | 15.99 | 15.5 | 15.77 | +0.9% | 11,530 | 18,193,772 |
| 2024-10-17 | 15.72 | 16.08 | 15.61 | 15.63 | -0.51% | 9,183 | 14,526,417 |
| 2024-10-16 | 15.34 | 15.77 | 15.28 | 15.71 | +1.42% | 9,550 | 14,944,352 |
| 2024-10-15 | 15.61 | 15.84 | 15.41 | 15.49 | -0.77% | 9,202 | 14,413,050 |
| 2024-10-14 | 15.41 | 15.65 | 15.3 | 15.61 | +2.03% | 12,832 | 19,891,625 |
| 2024-10-11 | 15.96 | 16.13 | 15.12 | 15.3 | -3.77% | 11,068 | 17,125,474 |
| 2024-10-10 | 15.64 | 16.18 | 15.6 | 15.9 | +1.27% | 17,195 | 27,413,200 |
| 2024-10-09 | 17.33 | 17.33 | 15.61 | 15.7 | -8.72% | 26,160 | 42,544,161 |
| 2024-10-08 | 17.8 | 17.82 | 16.39 | 17.2 | +6.17% | 44,450 | 75,975,926 |
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：