股票概览
15.45
-0.71%
-0.11
15.52
开盘价
15.67
最高价
15.33
最低价
238,345
成交量
数据更新至: 2024-10-31
技术指标
15.68
MA5 (5日均线)
15.99
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 | 15.52 | 15.67 | 15.33 | 15.45 | -0.71% | 238,345 | 369,549,199 |
| 2024-10-30 | 15.52 | 15.77 | 15.46 | 15.56 | +0.91% | 254,507 | 396,536,628 |
| 2024-10-29 | 16.02 | 16.04 | 15.35 | 15.42 | -3.75% | 404,259 | 630,915,328 |
| 2024-10-28 | 15.95 | 16.13 | 15.75 | 16.02 | +0.44% | 287,010 | 457,580,221 |
| 2024-10-25 | 16.01 | 16.04 | 15.82 | 15.95 | -0.19% | 185,205 | 295,093,958 |
| 2024-10-24 | 16.18 | 16.19 | 15.91 | 15.98 | -1.42% | 160,269 | 256,202,647 |
| 2024-10-23 | 16.34 | 16.43 | 16.11 | 16.21 | -0.73% | 214,977 | 348,656,093 |
| 2024-10-22 | 16.47 | 16.58 | 16.15 | 16.33 | -0.85% | 211,074 | 343,970,032 |
| 2024-10-21 | 16.52 | 16.67 | 16.19 | 16.47 | -0.12% | 240,449 | 395,226,294 |
| 2024-10-18 | 16.65 | 16.75 | 16.15 | 16.49 | -1.14% | 358,772 | 589,225,478 |
| 2024-10-17 | 16.9 | 17.21 | 16.66 | 16.68 | -0.83% | 183,918 | 310,344,827 |
| 2024-10-16 | 17 | 17.25 | 16.72 | 16.82 | -2.21% | 203,411 | 344,771,164 |
| 2024-10-15 | 17.45 | 17.75 | 17.12 | 17.2 | -1.88% | 201,517 | 350,743,542 |
| 2024-10-14 | 17.02 | 17.89 | 16.71 | 17.53 | +4.53% | 390,145 | 679,438,484 |
| 2024-10-11 | 16.7 | 17.09 | 16.41 | 16.77 | +0.84% | 267,887 | 449,939,009 |
| 2024-10-10 | 15.93 | 17.37 | 15.93 | 16.63 | +4.07% | 360,118 | 599,751,438 |
| 2024-10-09 | 17.17 | 17.22 | 15.88 | 15.98 | -8.74% | 398,435 | 656,094,351 |
| 2024-10-08 | 19.78 | 19.78 | 17.26 | 17.51 | -2.78% | 532,238 | 957,829,690 |
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：