股票概览
15.79
+1.41%
+0.22
15.97
开盘价
16
最高价
15.6
最低价
50,264
成交量
数据更新至: 2024-10-31
技术指标
15.78
MA5 (5日均线)
15.78
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 | 15.97 | 16 | 15.6 | 15.79 | +1.41% | 50,264 | 79,249,189 |
| 2024-10-30 | 15.48 | 15.97 | 15.4 | 15.57 | -0.06% | 57,765 | 90,148,804 |
| 2024-10-29 | 16.03 | 16.25 | 15.55 | 15.58 | -2.75% | 66,612 | 105,184,354 |
| 2024-10-28 | 16.01 | 16.15 | 15.9 | 16.02 | +0.63% | 59,831 | 95,711,924 |
| 2024-10-25 | 15.89 | 16.18 | 15.85 | 15.92 | +0.19% | 61,079 | 97,614,111 |
| 2024-10-24 | 15.9 | 16.28 | 15.78 | 15.89 | -1.43% | 72,996 | 116,246,723 |
| 2024-10-23 | 16 | 16.88 | 15.8 | 16.12 | -1.59% | 129,523 | 209,203,978 |
| 2024-10-22 | 15.48 | 16.66 | 15.37 | 16.38 | +5.95% | 151,694 | 245,287,453 |
| 2024-10-21 | 15.09 | 15.56 | 14.97 | 15.46 | +2.38% | 90,081 | 137,692,543 |
| 2024-10-18 | 14.57 | 15.33 | 14.51 | 15.1 | +2.65% | 99,245 | 147,662,663 |
| 2024-10-17 | 14.98 | 15.74 | 14.68 | 14.71 | +2.37% | 108,332 | 163,631,795 |
| 2024-10-16 | 14.21 | 14.68 | 14.21 | 14.37 | -0.83% | 36,262 | 52,568,444 |
| 2024-10-15 | 14.45 | 15.08 | 14.31 | 14.49 | -0.96% | 52,856 | 77,570,705 |
| 2024-10-14 | 14.13 | 14.68 | 14.05 | 14.63 | +4.28% | 52,097 | 75,118,203 |
| 2024-10-11 | 14.8 | 14.86 | 13.9 | 14.03 | -6.03% | 61,978 | 88,250,656 |
| 2024-10-10 | 14.89 | 15.48 | 14.63 | 14.93 | +1.7% | 70,667 | 106,356,495 |
| 2024-10-09 | 16.1 | 16.1 | 14.68 | 14.68 | -12.67% | 114,410 | 176,809,770 |
| 2024-10-08 | 18 | 18 | 15.52 | 16.81 | +9.94% | 169,981 | 283,846,260 |
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：