股票概览
15.9
+0.95%
+0.15
15.69
开盘价
16.03
最高价
15.69
最低价
44,917
成交量
数据更新至: 2024-10-31
技术指标
16.33
MA5 (5日均线)
16.53
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 | 15.69 | 16.03 | 15.69 | 15.9 | +0.95% | 44,917 | 71,334,967 |
| 2024-10-30 | 15.92 | 16.13 | 15.54 | 15.75 | -1.99% | 57,712 | 91,155,212 |
| 2024-10-29 | 16.73 | 17.08 | 16.01 | 16.07 | -5.47% | 84,241 | 137,883,845 |
| 2024-10-28 | 17.3 | 17.3 | 16.89 | 17 | +0.47% | 73,317 | 124,907,618 |
| 2024-10-25 | 16.67 | 17.08 | 16.65 | 16.92 | +2.36% | 67,868 | 115,017,401 |
| 2024-10-24 | 16.63 | 16.95 | 16.44 | 16.53 | -1.61% | 55,467 | 92,285,281 |
| 2024-10-23 | 17.2 | 17.2 | 16.67 | 16.8 | -2.5% | 85,584 | 144,708,328 |
| 2024-10-22 | 16.69 | 17.35 | 16.4 | 17.23 | +3.24% | 109,299 | 185,610,390 |
| 2024-10-21 | 16.37 | 17 | 16.25 | 16.69 | +2.02% | 103,248 | 172,063,764 |
| 2024-10-18 | 15.8 | 16.64 | 15.68 | 16.36 | +3.54% | 103,364 | 167,020,968 |
| 2024-10-17 | 15.75 | 16.05 | 15.66 | 15.8 | -0.94% | 88,033 | 139,945,937 |
| 2024-10-16 | 15.87 | 16.64 | 15.43 | 15.95 | +2.18% | 125,385 | 200,693,081 |
| 2024-10-15 | 15.7 | 16.1 | 15.55 | 15.61 | -1.76% | 63,820 | 100,897,586 |
| 2024-10-14 | 15.27 | 15.92 | 15.2 | 15.89 | +4.88% | 68,663 | 107,371,088 |
| 2024-10-11 | 16.4 | 16.4 | 14.91 | 15.15 | -7.85% | 82,267 | 128,112,122 |
| 2024-10-10 | 16.35 | 17.15 | 16.24 | 16.44 | +2.43% | 91,868 | 153,549,883 |
| 2024-10-09 | 18.36 | 18.36 | 16.05 | 16.05 | -17.9% | 138,838 | 239,053,275 |
| 2024-10-08 | 20.48 | 20.49 | 17.54 | 19.55 | +13.6% | 196,563 | 370,966,350 |
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：