股票概览
16.08
-1.23%
-0.2
15.97
开盘价
16.31
最高价
15.7
最低价
183,467
成交量
数据更新至: 2024-10-31
技术指标
15.84
MA5 (5日均线)
15.68
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 | 16.31 | 15.7 | 16.08 | -1.23% | 183,467 | 294,016,773 |
| 2024-10-30 | 15.6 | 17.4 | 15.5 | 16.28 | +4.63% | 331,628 | 543,420,138 |
| 2024-10-29 | 15.91 | 16.14 | 15.45 | 15.56 | 0% | 152,656 | 240,913,284 |
| 2024-10-28 | 15.6 | 15.87 | 15.32 | 15.56 | -1.08% | 144,527 | 225,266,317 |
| 2024-10-25 | 15.95 | 16.18 | 15.12 | 15.73 | -1.81% | 218,456 | 342,180,605 |
| 2024-10-24 | 15.5 | 16.14 | 15.3 | 16.02 | +2.17% | 209,074 | 331,439,333 |
| 2024-10-23 | 15.6 | 16.05 | 14.87 | 15.68 | -1.45% | 269,261 | 415,181,984 |
| 2024-10-22 | 15.71 | 16.35 | 15.43 | 15.91 | +1.08% | 285,960 | 454,770,303 |
| 2024-10-21 | 14.96 | 16.43 | 14.96 | 15.74 | +10.61% | 504,779 | 798,208,354 |
| 2024-10-18 | 13.44 | 14.58 | 13.4 | 14.23 | +5.8% | 320,567 | 451,766,385 |
| 2024-10-17 | 13.68 | 13.98 | 13.28 | 13.45 | -1.39% | 154,198 | 209,090,075 |
| 2024-10-16 | 13.41 | 14.1 | 13.28 | 13.64 | +1.26% | 165,106 | 226,208,433 |
| 2024-10-15 | 13.57 | 14.47 | 13.37 | 13.47 | -3.02% | 244,894 | 338,810,716 |
| 2024-10-14 | 12.86 | 14 | 12.6 | 13.89 | +6.76% | 268,284 | 364,414,935 |
| 2024-10-11 | 12.58 | 13.5 | 12.03 | 13.01 | +3.34% | 204,408 | 262,174,227 |
| 2024-10-10 | 12.5 | 12.88 | 12.2 | 12.59 | +2.36% | 146,433 | 184,675,935 |
| 2024-10-09 | 13.58 | 13.83 | 12.27 | 12.3 | -15.41% | 248,942 | 324,806,837 |
| 2024-10-08 | 15 | 15 | 13.18 | 14.54 | +10.74% | 464,432 | 661,691,929 |
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：