股票概览
15.97
-0.5%
-0.08
16.22
开盘价
16.22
最高价
15.9
最低价
22,752
成交量
数据更新至: 2024-10-31
技术指标
16.16
MA5 (5日均线)
15.94
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 | 16.22 | 16.22 | 15.9 | 15.97 | -0.5% | 22,752 | 36,515,624 |
| 2024-10-30 | 16.04 | 16.24 | 15.89 | 16.05 | +0.12% | 23,166 | 37,206,842 |
| 2024-10-29 | 16.77 | 16.88 | 16.02 | 16.03 | -3.43% | 30,338 | 49,402,067 |
| 2024-10-28 | 16.29 | 16.6 | 16.22 | 16.6 | +2.72% | 28,929 | 47,554,247 |
| 2024-10-25 | 15.8 | 16.22 | 15.79 | 16.16 | +2.6% | 27,962 | 44,860,877 |
| 2024-10-24 | 15.78 | 15.89 | 15.64 | 15.75 | -0.25% | 15,163 | 23,895,142 |
| 2024-10-23 | 15.9 | 15.99 | 15.68 | 15.79 | -0.63% | 23,983 | 37,986,801 |
| 2024-10-22 | 15.74 | 15.93 | 15.56 | 15.89 | +0.95% | 27,682 | 43,783,275 |
| 2024-10-21 | 15.53 | 15.86 | 15.35 | 15.74 | +2.01% | 30,840 | 48,272,350 |
| 2024-10-18 | 14.91 | 15.65 | 14.9 | 15.43 | +3.28% | 31,542 | 48,277,360 |
| 2024-10-17 | 15.26 | 15.54 | 14.93 | 14.94 | -2.1% | 21,924 | 33,274,268 |
| 2024-10-16 | 15.21 | 15.33 | 14.95 | 15.26 | +0.73% | 18,433 | 27,995,326 |
| 2024-10-15 | 15.4 | 15.65 | 15.12 | 15.15 | -1.94% | 24,359 | 37,492,808 |
| 2024-10-14 | 15.17 | 15.55 | 14.9 | 15.45 | +1.98% | 25,841 | 39,442,658 |
| 2024-10-11 | 15.75 | 15.86 | 14.93 | 15.15 | -3.75% | 31,587 | 48,651,989 |
| 2024-10-10 | 16.08 | 16.29 | 15.59 | 15.74 | +0.9% | 36,425 | 58,089,772 |
| 2024-10-09 | 17.59 | 17.59 | 15.6 | 15.6 | -13.76% | 62,200 | 102,960,103 |
| 2024-10-08 | 19.35 | 19.57 | 16.8 | 18.09 | +10.78% | 95,866 | 172,336,761 |
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：