股票概览
15.82
-0.44%
-0.07
15.84
开盘价
15.98
最高价
15.73
最低价
105,329
成交量
数据更新至: 2024-10-31
技术指标
16.14
MA5 (5日均线)
16.05
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 | 15.84 | 15.98 | 15.73 | 15.82 | -0.44% | 105,329 | 167,066,385 |
| 2024-10-30 | 16.02 | 16.25 | 15.72 | 15.89 | -1.85% | 120,171 | 191,858,549 |
| 2024-10-29 | 16.95 | 16.95 | 16.16 | 16.19 | -2.41% | 151,352 | 248,404,314 |
| 2024-10-28 | 16.2 | 16.63 | 16.12 | 16.59 | +2.41% | 142,676 | 234,613,432 |
| 2024-10-25 | 16 | 16.25 | 15.86 | 16.2 | +0.68% | 137,066 | 220,945,008 |
| 2024-10-24 | 16.04 | 16.36 | 15.98 | 16.09 | +0.19% | 143,415 | 231,705,296 |
| 2024-10-23 | 16.23 | 16.24 | 15.98 | 16.06 | -1.11% | 124,294 | 199,993,933 |
| 2024-10-22 | 15.76 | 16.25 | 15.71 | 16.24 | +2.85% | 172,125 | 276,686,687 |
| 2024-10-21 | 15.66 | 15.84 | 15.63 | 15.79 | +0.77% | 133,815 | 210,761,675 |
| 2024-10-18 | 15.33 | 15.93 | 15.26 | 15.67 | +2.42% | 152,199 | 237,245,453 |
| 2024-10-17 | 15.49 | 15.63 | 15.28 | 15.3 | -1.42% | 86,190 | 133,067,397 |
| 2024-10-16 | 15.17 | 15.64 | 15.13 | 15.52 | +1.31% | 107,675 | 166,255,382 |
| 2024-10-15 | 15.63 | 15.73 | 15.3 | 15.32 | -1.92% | 89,642 | 138,940,934 |
| 2024-10-14 | 15.34 | 15.65 | 15.07 | 15.62 | +1.96% | 106,002 | 163,149,605 |
| 2024-10-11 | 16.04 | 16.04 | 15.17 | 15.32 | -4.49% | 121,898 | 189,358,984 |
| 2024-10-10 | 16.12 | 16.76 | 16 | 16.04 | +0.12% | 164,556 | 268,060,075 |
| 2024-10-09 | 17 | 17.14 | 16.01 | 16.02 | -9.24% | 210,603 | 349,088,582 |
| 2024-10-08 | 18.54 | 18.54 | 16.9 | 17.65 | +4.75% | 334,076 | 591,714,615 |
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：