股票概览
15.85
+0.44%
+0.07
15.78
开盘价
15.95
最高价
15.77
最低价
7,655
成交量
数据更新至: 2024-10-31
技术指标
15.90
MA5 (5日均线)
15.68
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 | 15.78 | 15.95 | 15.77 | 15.85 | +0.44% | 7,655 | 12,134,995 |
| 2024-10-30 | 15.7 | 15.97 | 15.7 | 15.78 | -0.13% | 6,652 | 10,539,772 |
| 2024-10-29 | 16.28 | 16.34 | 15.77 | 15.8 | -2.95% | 11,543 | 18,434,502 |
| 2024-10-28 | 15.86 | 16.28 | 15.75 | 16.28 | +3.04% | 14,548 | 23,336,891 |
| 2024-10-25 | 15.6 | 15.88 | 15.6 | 15.8 | +1.02% | 11,433 | 18,027,774 |
| 2024-10-24 | 15.51 | 16.18 | 15.48 | 15.64 | +0.39% | 13,533 | 21,283,287 |
| 2024-10-23 | 15.6 | 15.64 | 15.4 | 15.58 | +0.97% | 9,422 | 14,656,374 |
| 2024-10-22 | 15.34 | 15.44 | 15.26 | 15.43 | +0.85% | 8,139 | 12,507,527 |
| 2024-10-21 | 15.45 | 15.45 | 15.2 | 15.3 | -0.07% | 10,991 | 16,822,997 |
| 2024-10-18 | 15.03 | 15.41 | 14.91 | 15.31 | +2.07% | 10,655 | 16,246,125 |
| 2024-10-17 | 15.29 | 15.29 | 14.98 | 15 | -0.99% | 5,990 | 9,083,272 |
| 2024-10-16 | 14.85 | 15.21 | 14.85 | 15.15 | +0.93% | 8,212 | 12,395,412 |
| 2024-10-15 | 15.3 | 15.39 | 15 | 15.01 | -2.34% | 8,284 | 12,583,670 |
| 2024-10-14 | 15.19 | 15.41 | 15.02 | 15.37 | +1.18% | 11,318 | 17,234,839 |
| 2024-10-11 | 15.69 | 15.75 | 15.11 | 15.19 | -3.06% | 13,343 | 20,487,583 |
| 2024-10-10 | 15.61 | 15.92 | 15.45 | 15.67 | +0.9% | 12,352 | 19,403,772 |
| 2024-10-09 | 16.22 | 16.41 | 15.39 | 15.53 | -7.12% | 21,760 | 34,553,811 |
| 2024-10-08 | 17.42 | 17.42 | 15.97 | 16.72 | +4.83% | 36,449 | 60,769,207 |
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：