股票概览
16.43
+6.48%
+1
15.44
开盘价
16.51
最高价
15.36
最低价
55,348
成交量
数据更新至: 2024-10-31
技术指标
15.73
MA5 (5日均线)
15.51
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 | 15.44 | 16.51 | 15.36 | 16.43 | +6.48% | 55,348 | 89,000,461 |
| 2024-10-30 | 15.4 | 15.7 | 15.25 | 15.43 | -0.58% | 17,658 | 27,312,509 |
| 2024-10-29 | 15.79 | 15.89 | 15.38 | 15.52 | -1.4% | 21,039 | 32,732,089 |
| 2024-10-28 | 15.79 | 15.79 | 15.53 | 15.74 | +1.42% | 16,847 | 26,344,109 |
| 2024-10-25 | 15.42 | 15.61 | 15.36 | 15.52 | +1.37% | 15,681 | 24,301,323 |
| 2024-10-24 | 15.35 | 15.4 | 15.17 | 15.31 | -0.07% | 10,190 | 15,550,304 |
| 2024-10-23 | 15.35 | 15.53 | 15.17 | 15.32 | -0.2% | 16,752 | 25,753,820 |
| 2024-10-22 | 15.28 | 15.45 | 14.91 | 15.35 | -0.26% | 35,085 | 53,526,688 |
| 2024-10-21 | 15.18 | 15.81 | 15.01 | 15.39 | +2.26% | 50,457 | 77,484,481 |
| 2024-10-18 | 14.56 | 15.09 | 14.51 | 15.05 | +3.29% | 21,502 | 31,934,505 |
| 2024-10-17 | 14.55 | 14.87 | 14.45 | 14.57 | -0.14% | 13,328 | 19,511,060 |
| 2024-10-16 | 14.3 | 14.67 | 14.24 | 14.59 | +0.83% | 12,178 | 17,693,699 |
| 2024-10-15 | 14.7 | 14.74 | 14.46 | 14.47 | -1.9% | 18,859 | 27,543,892 |
| 2024-10-14 | 14.46 | 14.83 | 14.3 | 14.75 | +2.01% | 15,800 | 23,065,613 |
| 2024-10-11 | 15.02 | 15.06 | 14.29 | 14.46 | -3.28% | 21,338 | 31,182,659 |
| 2024-10-10 | 15 | 15.43 | 14.66 | 14.95 | +0.4% | 24,220 | 36,473,556 |
| 2024-10-09 | 15.92 | 15.95 | 14.87 | 14.89 | -8.54% | 32,733 | 50,156,920 |
| 2024-10-08 | 16.8 | 16.8 | 15.43 | 16.28 | +6.2% | 50,070 | 80,597,793 |
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：