股票概览
16.01
0%
0
15.98
开盘价
16.2
最高价
15.8
最低价
43,692
成交量
数据更新至: 2024-10-31
技术指标
15.86
MA5 (5日均线)
15.65
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 | 16.2 | 15.8 | 16.01 | 0% | 43,692 | 69,996,475 |
| 2024-10-30 | 15.72 | 16.49 | 15.71 | 16.01 | +3.09% | 87,127 | 140,585,910 |
| 2024-10-29 | 16 | 16.04 | 15.51 | 15.53 | -3% | 32,172 | 50,477,525 |
| 2024-10-28 | 15.81 | 16.01 | 15.71 | 16.01 | +1.65% | 28,865 | 45,858,282 |
| 2024-10-25 | 15.54 | 15.77 | 15.44 | 15.75 | +1.88% | 26,357 | 41,278,283 |
| 2024-10-24 | 15.5 | 15.61 | 15.41 | 15.46 | -0.51% | 15,759 | 24,409,504 |
| 2024-10-23 | 15.45 | 15.67 | 15.45 | 15.54 | +0.06% | 25,726 | 40,025,262 |
| 2024-10-22 | 15.45 | 15.54 | 15.26 | 15.53 | +1.17% | 28,329 | 43,697,479 |
| 2024-10-21 | 15.3 | 15.47 | 15.13 | 15.35 | +0.46% | 38,381 | 58,762,766 |
| 2024-10-18 | 14.8 | 15.5 | 14.72 | 15.28 | +3.1% | 45,020 | 68,056,487 |
| 2024-10-17 | 15.09 | 15.14 | 14.82 | 14.82 | -1.2% | 22,944 | 34,301,274 |
| 2024-10-16 | 14.95 | 15.2 | 14.77 | 15 | -0.27% | 27,199 | 40,727,277 |
| 2024-10-15 | 15.45 | 15.57 | 15.03 | 15.04 | -2.84% | 34,180 | 52,112,566 |
| 2024-10-14 | 15.53 | 15.58 | 15.02 | 15.48 | +0.32% | 35,737 | 54,735,599 |
| 2024-10-11 | 15.85 | 15.95 | 15.23 | 15.43 | -2.71% | 36,058 | 56,025,325 |
| 2024-10-10 | 15.94 | 16.35 | 15.62 | 15.86 | +0.38% | 46,808 | 74,761,481 |
| 2024-10-09 | 16.96 | 16.96 | 15.75 | 15.8 | -8.46% | 84,011 | 136,425,870 |
| 2024-10-08 | 19 | 19.14 | 16.75 | 17.26 | -0.86% | 163,333 | 291,115,482 |
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：