股票概览
15.8
-1.19%
-0.19
16.08
开盘价
16.08
最高价
15.69
最低价
44,069
成交量
数据更新至: 2024-10-31
技术指标
16.13
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 | 16.08 | 16.08 | 15.69 | 15.8 | -1.19% | 44,069 | 69,823,753 |
| 2024-10-30 | 15.85 | 16.14 | 15.77 | 15.99 | -0.19% | 51,364 | 81,956,147 |
| 2024-10-29 | 16.71 | 16.71 | 15.9 | 16.02 | -3.9% | 105,378 | 170,578,575 |
| 2024-10-28 | 16.45 | 17.08 | 16.25 | 16.67 | +2.96% | 115,138 | 192,903,437 |
| 2024-10-25 | 16.14 | 16.48 | 15.8 | 16.19 | +1.31% | 107,326 | 173,450,445 |
| 2024-10-24 | 15.58 | 16.37 | 15.58 | 15.98 | +3.63% | 141,426 | 226,183,761 |
| 2024-10-23 | 16 | 16.15 | 15 | 15.42 | -2.03% | 142,207 | 220,724,779 |
| 2024-10-22 | 14.92 | 15.85 | 14.92 | 15.74 | +6.5% | 132,244 | 205,184,371 |
| 2024-10-21 | 14.44 | 14.87 | 14.31 | 14.78 | +3.79% | 66,162 | 96,718,698 |
| 2024-10-18 | 13.93 | 14.41 | 13.87 | 14.24 | +2.37% | 48,004 | 67,937,090 |
| 2024-10-17 | 14.13 | 14.26 | 13.91 | 13.91 | -1.35% | 33,672 | 47,471,536 |
| 2024-10-16 | 14.14 | 14.38 | 13.93 | 14.1 | -2.02% | 38,583 | 54,625,563 |
| 2024-10-15 | 14.39 | 14.7 | 14.21 | 14.39 | -0.69% | 52,483 | 76,000,440 |
| 2024-10-14 | 13.95 | 14.63 | 13.71 | 14.49 | +3.87% | 68,793 | 98,265,101 |
| 2024-10-11 | 14.29 | 14.46 | 13.71 | 13.95 | -1.41% | 55,818 | 78,615,983 |
| 2024-10-10 | 14.21 | 14.85 | 14.12 | 14.15 | +0.71% | 71,762 | 103,814,648 |
| 2024-10-09 | 15.13 | 15.21 | 14.02 | 14.05 | -10.22% | 88,233 | 128,703,291 |
| 2024-10-08 | 16.61 | 16.99 | 14.58 | 15.65 | +8.08% | 127,312 | 199,281,383 |
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：