股票概览
15.91
-0.31%
-0.05
15.98
开盘价
16.09
最高价
15.85
最低价
38,980
成交量
数据更新至: 2024-10-31
技术指标
16.07
MA5 (5日均线)
15.96
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 | 15.98 | 16.09 | 15.85 | 15.91 | -0.31% | 38,980 | 62,204,371 |
| 2024-10-30 | 16.09 | 16.4 | 15.83 | 15.96 | 0% | 40,700 | 65,582,158 |
| 2024-10-29 | 16.5 | 16.67 | 15.9 | 15.96 | -2.86% | 42,490 | 68,488,969 |
| 2024-10-28 | 16.25 | 16.44 | 15.99 | 16.43 | +2.05% | 43,117 | 70,145,193 |
| 2024-10-25 | 15.85 | 16.25 | 15.8 | 16.1 | +1.71% | 37,231 | 59,717,236 |
| 2024-10-24 | 15.73 | 16.08 | 15.71 | 15.83 | -0.31% | 29,885 | 47,460,087 |
| 2024-10-23 | 16.05 | 16.27 | 15.78 | 15.88 | -0.75% | 52,881 | 84,869,091 |
| 2024-10-22 | 15.92 | 16.08 | 15.71 | 16 | +0.57% | 41,300 | 65,776,212 |
| 2024-10-21 | 15.92 | 16.09 | 15.62 | 15.91 | +1.99% | 54,616 | 86,514,811 |
| 2024-10-18 | 15.25 | 15.89 | 15.1 | 15.6 | +2.23% | 61,447 | 95,286,735 |
| 2024-10-17 | 15.42 | 15.67 | 15.22 | 15.26 | -0.33% | 41,254 | 63,666,904 |
| 2024-10-16 | 15.41 | 15.78 | 15.11 | 15.31 | -1.98% | 57,975 | 89,645,027 |
| 2024-10-15 | 15.91 | 16.28 | 15.56 | 15.62 | -3.52% | 77,626 | 123,235,247 |
| 2024-10-14 | 15.9 | 16.41 | 15.75 | 16.19 | +1.89% | 77,067 | 123,934,664 |
| 2024-10-11 | 17.81 | 17.89 | 15.85 | 15.89 | -14.98% | 151,144 | 254,684,951 |
| 2024-10-10 | 15.81 | 19 | 15.49 | 18.69 | +17.99% | 233,828 | 418,641,708 |
| 2024-10-09 | 16.24 | 16.72 | 15.73 | 15.84 | -6.66% | 76,714 | 124,449,788 |
| 2024-10-08 | 18.05 | 18.38 | 16.15 | 16.97 | +7% | 144,057 | 248,239,222 |
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：