股票概览
16.79
-0.18%
-0.03
16.75
开盘价
16.91
最高价
16.58
最低价
28,720
成交量
数据更新至: 2024-10-31
技术指标
17.17
MA5 (5日均线)
17.49
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 | 16.75 | 16.91 | 16.58 | 16.79 | -0.18% | 28,720 | 48,113,364 |
| 2024-10-30 | 17.17 | 17.3 | 16.64 | 16.82 | -2.04% | 43,495 | 73,575,624 |
| 2024-10-29 | 17.58 | 17.66 | 17.06 | 17.17 | -2.33% | 33,926 | 58,732,711 |
| 2024-10-28 | 17.59 | 17.79 | 17.4 | 17.58 | +0.46% | 43,282 | 76,110,514 |
| 2024-10-25 | 17.5 | 17.66 | 17 | 17.5 | -2.72% | 60,404 | 104,905,624 |
| 2024-10-24 | 18.12 | 18.2 | 17.46 | 17.99 | -0.83% | 40,743 | 72,227,049 |
| 2024-10-23 | 17.79 | 18.51 | 17.7 | 18.14 | +1.8% | 42,683 | 77,378,958 |
| 2024-10-22 | 17.47 | 17.87 | 17.38 | 17.82 | +1.83% | 27,043 | 47,817,426 |
| 2024-10-21 | 17.61 | 17.8 | 17.35 | 17.5 | -0.46% | 45,792 | 80,280,483 |
| 2024-10-18 | 17.08 | 17.95 | 16.98 | 17.58 | +2.81% | 29,315 | 51,095,385 |
| 2024-10-17 | 17.45 | 17.56 | 17.01 | 17.1 | -1.1% | 17,818 | 30,810,545 |
| 2024-10-16 | 16.89 | 17.7 | 16.82 | 17.29 | +0.93% | 28,274 | 49,276,131 |
| 2024-10-15 | 17.39 | 17.47 | 17.12 | 17.13 | -1.78% | 21,802 | 37,669,751 |
| 2024-10-14 | 17.26 | 17.49 | 16.8 | 17.44 | +0.75% | 28,530 | 49,130,424 |
| 2024-10-11 | 17.63 | 17.94 | 17.13 | 17.31 | -2.26% | 30,149 | 52,636,383 |
| 2024-10-10 | 18.33 | 18.8 | 17.64 | 17.71 | -2.53% | 51,384 | 92,982,965 |
| 2024-10-09 | 19.2 | 19.48 | 18.11 | 18.17 | -8.56% | 47,397 | 89,156,846 |
| 2024-10-08 | 20.09 | 20.09 | 19 | 19.87 | +8.82% | 82,317 | 161,702,856 |
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：