股票概览
15.4
-0.96%
-0.15
15.5
开盘价
15.59
最高价
15.21
最低价
59,168
成交量
数据更新至: 2024-10-31
技术指标
16.22
MA5 (5日均线)
16.28
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 | 15.5 | 15.59 | 15.21 | 15.4 | -0.96% | 59,168 | 91,016,322 |
| 2024-10-30 | 16 | 16.03 | 15.16 | 15.55 | -5.18% | 93,292 | 145,720,100 |
| 2024-10-29 | 17.37 | 17.49 | 16.35 | 16.4 | -3.36% | 87,261 | 145,690,994 |
| 2024-10-28 | 16.89 | 16.98 | 16.45 | 16.97 | +1.07% | 69,845 | 117,118,967 |
| 2024-10-25 | 16.41 | 16.92 | 16.32 | 16.79 | +2.32% | 68,794 | 114,554,267 |
| 2024-10-24 | 16.4 | 16.69 | 16.28 | 16.41 | +0.74% | 66,704 | 109,811,995 |
| 2024-10-23 | 16.55 | 16.65 | 16.2 | 16.29 | -0.91% | 58,366 | 95,398,815 |
| 2024-10-22 | 16.3 | 16.66 | 16.06 | 16.44 | +0.98% | 63,688 | 104,377,316 |
| 2024-10-21 | 16.25 | 16.58 | 16 | 16.28 | +0.31% | 74,563 | 121,387,984 |
| 2024-10-18 | 15.49 | 16.6 | 15.41 | 16.23 | +4.84% | 78,641 | 125,884,488 |
| 2024-10-17 | 15.6 | 15.93 | 15.42 | 15.48 | -0.45% | 40,844 | 63,971,648 |
| 2024-10-16 | 15.58 | 15.91 | 15.4 | 15.55 | -1.27% | 50,082 | 78,333,987 |
| 2024-10-15 | 16.19 | 16.37 | 15.7 | 15.75 | -3.55% | 58,323 | 93,503,959 |
| 2024-10-14 | 16.2 | 16.34 | 15.48 | 16.33 | +2.38% | 55,260 | 88,424,885 |
| 2024-10-11 | 17.25 | 17.25 | 15.7 | 15.95 | -7.05% | 70,997 | 115,389,351 |
| 2024-10-10 | 17.5 | 18.35 | 17.12 | 17.16 | -0.29% | 70,559 | 124,539,899 |
| 2024-10-09 | 19.41 | 19.41 | 17.18 | 17.21 | -12.99% | 97,912 | 178,893,118 |
| 2024-10-08 | 21.02 | 21.32 | 18.51 | 19.78 | +10.94% | 144,649 | 286,099,977 |
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：