股票概览
15.42
+0.06%
+0.01
15.41
开盘价
15.56
最高价
15.22
最低价
60,823
成交量
数据更新至: 2024-10-31
技术指标
15.94
MA5 (5日均线)
16.02
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 | 15.41 | 15.56 | 15.22 | 15.42 | +0.06% | 60,823 | 93,675,547 |
| 2024-10-30 | 15.72 | 15.82 | 15.19 | 15.41 | -3.39% | 88,954 | 137,358,261 |
| 2024-10-29 | 16.6 | 16.66 | 15.93 | 15.95 | -3.04% | 56,080 | 90,924,688 |
| 2024-10-28 | 16.49 | 16.6 | 16.25 | 16.45 | -0.18% | 59,639 | 97,905,173 |
| 2024-10-25 | 15.99 | 16.57 | 15.99 | 16.48 | +3.32% | 57,561 | 93,954,318 |
| 2024-10-24 | 16.13 | 16.27 | 15.86 | 15.95 | -1.73% | 43,975 | 70,260,541 |
| 2024-10-23 | 16.34 | 16.58 | 16.13 | 16.23 | -0.43% | 69,073 | 112,623,783 |
| 2024-10-22 | 16.14 | 16.35 | 15.96 | 16.3 | +0.99% | 65,193 | 105,565,531 |
| 2024-10-21 | 15.86 | 16.45 | 15.86 | 16.14 | +1.83% | 78,194 | 125,920,542 |
| 2024-10-18 | 15.1 | 16.16 | 15.1 | 15.85 | +4.48% | 80,489 | 125,420,977 |
| 2024-10-17 | 15.43 | 15.55 | 15.14 | 15.17 | -0.72% | 41,537 | 63,801,623 |
| 2024-10-16 | 15.05 | 15.56 | 15.01 | 15.28 | -0.46% | 46,838 | 71,827,066 |
| 2024-10-15 | 15.67 | 15.98 | 15.33 | 15.35 | -2.6% | 60,474 | 94,433,861 |
| 2024-10-14 | 15.6 | 15.83 | 15.21 | 15.76 | +1.74% | 58,157 | 91,011,278 |
| 2024-10-11 | 16.11 | 16.21 | 15.26 | 15.49 | -4.68% | 60,477 | 94,437,691 |
| 2024-10-10 | 16.29 | 17.17 | 16.1 | 16.25 | +0.12% | 68,106 | 112,430,842 |
| 2024-10-09 | 18 | 18 | 16.23 | 16.23 | -13.72% | 125,529 | 213,323,730 |
| 2024-10-08 | 19.9 | 19.9 | 17.19 | 18.81 | +11.9% | 170,759 | 314,582,135 |
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：