股票概览
15.64
+0.97%
+0.15
15.47
开盘价
15.78
最高价
15.26
最低价
71,268
成交量
数据更新至: 2024-10-31
技术指标
15.69
MA5 (5日均线)
15.86
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 | 15.47 | 15.78 | 15.26 | 15.64 | +0.97% | 71,268 | 111,096,121 |
| 2024-10-30 | 15.35 | 16 | 15.34 | 15.49 | -0.13% | 79,086 | 123,801,678 |
| 2024-10-29 | 15.88 | 15.95 | 15.46 | 15.51 | -2.27% | 71,920 | 112,681,487 |
| 2024-10-28 | 15.93 | 15.96 | 15.57 | 15.87 | -0.31% | 74,107 | 116,856,777 |
| 2024-10-25 | 15.75 | 16.1 | 15.72 | 15.92 | +0.7% | 90,774 | 144,773,939 |
| 2024-10-24 | 16.42 | 16.43 | 15.77 | 15.81 | -6.12% | 127,655 | 204,106,208 |
| 2024-10-23 | 16.38 | 17.22 | 16.06 | 16.84 | +3.12% | 149,036 | 250,613,339 |
| 2024-10-22 | 15.6 | 16.65 | 15.6 | 16.33 | +3.88% | 122,417 | 197,285,027 |
| 2024-10-21 | 15.48 | 15.95 | 15.41 | 15.72 | +1.75% | 99,798 | 156,409,752 |
| 2024-10-18 | 14.94 | 15.78 | 14.94 | 15.45 | +2.79% | 95,012 | 145,734,856 |
| 2024-10-17 | 15.11 | 15.39 | 15.01 | 15.03 | +0.13% | 49,703 | 75,424,732 |
| 2024-10-16 | 14.88 | 15.38 | 14.8 | 15.01 | -0.27% | 51,048 | 77,106,684 |
| 2024-10-15 | 15.22 | 15.55 | 15.05 | 15.05 | -1.7% | 58,036 | 88,805,472 |
| 2024-10-14 | 15.15 | 15.39 | 14.78 | 15.31 | +2.2% | 59,698 | 90,331,486 |
| 2024-10-11 | 15.58 | 15.65 | 14.79 | 14.98 | -3.85% | 72,699 | 110,097,868 |
| 2024-10-10 | 15.98 | 16.08 | 15.22 | 15.58 | -0.38% | 110,176 | 173,244,389 |
| 2024-10-09 | 16.67 | 17.04 | 15.61 | 15.64 | -11.14% | 174,532 | 284,360,135 |
| 2024-10-08 | 18.77 | 18.78 | 16.32 | 17.6 | +10% | 277,474 | 487,644,438 |
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：