股票概览
15.95
+0.57%
+0.09
15.88
开盘价
16.12
最高价
15.77
最低价
74,892
成交量
数据更新至: 2024-10-31
技术指标
16.17
MA5 (5日均线)
16.44
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 | 15.88 | 16.12 | 15.77 | 15.95 | +0.57% | 74,892 | 119,597,733 |
| 2024-10-30 | 15.75 | 15.93 | 15.54 | 15.86 | -0.38% | 90,902 | 143,162,143 |
| 2024-10-29 | 16.6 | 16.88 | 15.86 | 15.92 | -3.46% | 134,323 | 218,773,823 |
| 2024-10-28 | 16.27 | 16.49 | 15.9 | 16.49 | -0.78% | 179,581 | 290,437,734 |
| 2024-10-25 | 16.1 | 16.82 | 16 | 16.62 | -1.83% | 161,102 | 263,686,747 |
| 2024-10-24 | 16.75 | 17.23 | 16.67 | 16.93 | +0.59% | 83,810 | 142,292,527 |
| 2024-10-23 | 17.22 | 17.27 | 16.74 | 16.83 | -1.64% | 115,768 | 196,215,785 |
| 2024-10-22 | 16.41 | 17.16 | 16.39 | 17.11 | +4.27% | 123,620 | 208,747,864 |
| 2024-10-21 | 16.37 | 16.74 | 16.2 | 16.41 | +0.86% | 118,163 | 194,317,887 |
| 2024-10-18 | 15.62 | 16.68 | 15.5 | 16.27 | +4.16% | 135,393 | 216,712,862 |
| 2024-10-17 | 15.77 | 15.97 | 15.58 | 15.62 | -0.64% | 75,629 | 119,316,983 |
| 2024-10-16 | 15.65 | 15.95 | 15.58 | 15.72 | -0.95% | 79,387 | 125,143,416 |
| 2024-10-15 | 16.15 | 16.54 | 15.82 | 15.87 | -2.94% | 92,247 | 148,978,719 |
| 2024-10-14 | 16.08 | 16.36 | 15.63 | 16.35 | +1.55% | 91,154 | 146,520,080 |
| 2024-10-11 | 16.95 | 16.99 | 15.89 | 16.1 | -5.29% | 103,271 | 168,151,588 |
| 2024-10-10 | 17.54 | 18.34 | 16.9 | 17 | -2.3% | 148,684 | 259,126,354 |
| 2024-10-09 | 19.59 | 19.59 | 17.4 | 17.4 | -15.66% | 160,087 | 294,471,652 |
| 2024-10-08 | 22.1 | 22.11 | 18.78 | 20.63 | +11.21% | 221,212 | 446,357,905 |
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：