股票概览
16.56
+1.35%
+0.22
16
开盘价
16.64
最高价
16
最低价
16,531
成交量
数据更新至: 2024-10-31
技术指标
16.86
MA5 (5日均线)
16.87
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 | 16.64 | 16 | 16.56 | +1.35% | 16,531 | 27,133,163 |
| 2024-10-30 | 16.6 | 16.73 | 16.2 | 16.34 | -2.1% | 16,871 | 27,744,563 |
| 2024-10-29 | 17.38 | 17.44 | 16.62 | 16.69 | -3.75% | 21,751 | 36,866,382 |
| 2024-10-28 | 17.4 | 17.5 | 17.17 | 17.34 | -0.29% | 13,283 | 22,970,848 |
| 2024-10-25 | 17 | 17.65 | 16.93 | 17.39 | +2.35% | 19,058 | 33,182,782 |
| 2024-10-24 | 17.2 | 17.39 | 16.9 | 16.99 | -1.28% | 14,173 | 24,212,390 |
| 2024-10-23 | 16.89 | 17.59 | 16.71 | 17.21 | +2.08% | 23,098 | 39,896,281 |
| 2024-10-22 | 16.9 | 16.97 | 16.55 | 16.86 | +0.24% | 19,300 | 32,356,810 |
| 2024-10-21 | 16.58 | 17.14 | 16.5 | 16.82 | +2.25% | 25,863 | 43,599,591 |
| 2024-10-18 | 15.83 | 16.77 | 15.83 | 16.45 | +3.79% | 21,884 | 35,548,305 |
| 2024-10-17 | 15.85 | 16.18 | 15.82 | 15.85 | 0% | 14,053 | 22,523,022 |
| 2024-10-16 | 15.84 | 16.14 | 15.8 | 15.85 | 0% | 14,874 | 23,714,090 |
| 2024-10-15 | 16 | 16.19 | 15.75 | 15.85 | -1.25% | 17,179 | 27,440,472 |
| 2024-10-14 | 15.59 | 16.14 | 15.42 | 16.05 | +4.49% | 19,223 | 30,384,203 |
| 2024-10-11 | 16.46 | 16.46 | 15.24 | 15.36 | -6.91% | 26,242 | 41,184,473 |
| 2024-10-10 | 16.53 | 16.91 | 16.02 | 16.5 | +0.49% | 30,988 | 51,347,445 |
| 2024-10-09 | 17.89 | 17.89 | 16.41 | 16.42 | -8.98% | 50,173 | 85,752,218 |
| 2024-10-08 | 19.14 | 19.14 | 16.8 | 18.04 | +12.19% | 75,386 | 136,027,921 |
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：