股票概览
16.8
-2.21%
-0.38
16.98
开盘价
16.98
最高价
16.52
最低价
85,662
成交量
数据更新至: 2024-10-31
技术指标
16.61
MA5 (5日均线)
16.10
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 | 16.98 | 16.98 | 16.52 | 16.8 | -2.21% | 85,662 | 142,908,382 |
| 2024-10-30 | 16.17 | 17.35 | 15.92 | 17.18 | +5.85% | 115,324 | 190,384,724 |
| 2024-10-29 | 16.85 | 17.25 | 16.14 | 16.23 | -1.58% | 105,086 | 175,380,161 |
| 2024-10-28 | 16.4 | 16.49 | 16.06 | 16.49 | +0.86% | 46,098 | 75,203,092 |
| 2024-10-25 | 15.63 | 16.49 | 15.63 | 16.35 | +3.74% | 59,761 | 96,493,207 |
| 2024-10-24 | 15.64 | 15.99 | 15.64 | 15.76 | -0.06% | 41,311 | 65,262,333 |
| 2024-10-23 | 15.7 | 16.02 | 15.51 | 15.77 | +0.9% | 58,017 | 91,362,465 |
| 2024-10-22 | 15.38 | 15.69 | 15.17 | 15.63 | +1.69% | 56,334 | 87,194,232 |
| 2024-10-21 | 15.4 | 15.83 | 15.19 | 15.37 | 0% | 76,280 | 117,998,148 |
| 2024-10-18 | 14.69 | 15.82 | 14.63 | 15.37 | +4.42% | 76,384 | 116,146,677 |
| 2024-10-17 | 14.98 | 15.3 | 14.69 | 14.72 | -1.21% | 41,575 | 62,304,499 |
| 2024-10-16 | 14.88 | 15.28 | 14.73 | 14.9 | -1.19% | 37,228 | 55,796,214 |
| 2024-10-15 | 15.6 | 15.9 | 15.07 | 15.08 | -3.58% | 53,740 | 82,914,759 |
| 2024-10-14 | 15.62 | 15.85 | 14.88 | 15.64 | +1.23% | 55,381 | 85,161,322 |
| 2024-10-11 | 16.4 | 16.4 | 15.22 | 15.45 | -5.91% | 78,604 | 122,199,334 |
| 2024-10-10 | 16.39 | 17.13 | 15.93 | 16.42 | +0.18% | 90,693 | 149,864,157 |
| 2024-10-09 | 18.15 | 18.4 | 16.11 | 16.39 | -13.51% | 144,529 | 247,526,811 |
| 2024-10-08 | 19.66 | 19.77 | 17.4 | 18.95 | +11.27% | 126,791 | 237,066,601 |
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：