股票概览
15.85
-0.25%
-0.04
15.72
开盘价
16
最高价
15.59
最低价
72,639
成交量
数据更新至: 2024-10-31
技术指标
15.94
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 | 15.72 | 16 | 15.59 | 15.85 | -0.25% | 72,639 | 114,729,705 |
| 2024-10-30 | 16.58 | 16.61 | 15.61 | 15.89 | -3.11% | 97,503 | 155,154,558 |
| 2024-10-29 | 16.1 | 16.8 | 16.04 | 16.4 | +2.24% | 105,566 | 172,693,891 |
| 2024-10-28 | 15.6 | 16.06 | 15.57 | 16.04 | +3.35% | 64,111 | 101,909,680 |
| 2024-10-25 | 15.4 | 15.55 | 15.32 | 15.52 | +0.84% | 43,064 | 66,568,258 |
| 2024-10-24 | 15.72 | 15.75 | 15.27 | 15.39 | -2.22% | 52,734 | 81,415,804 |
| 2024-10-23 | 15.29 | 16.02 | 15.26 | 15.74 | +3.21% | 87,965 | 137,935,097 |
| 2024-10-22 | 15.38 | 15.5 | 15.13 | 15.25 | -0.85% | 51,778 | 79,073,740 |
| 2024-10-21 | 15.04 | 15.6 | 15.04 | 15.38 | +2.26% | 63,471 | 97,506,033 |
| 2024-10-18 | 14.58 | 15.22 | 14.54 | 15.04 | +1.97% | 55,427 | 82,767,882 |
| 2024-10-17 | 14.89 | 15.19 | 14.69 | 14.75 | -0.27% | 43,423 | 64,831,939 |
| 2024-10-16 | 14.85 | 15 | 14.61 | 14.79 | -1.79% | 43,719 | 64,836,093 |
| 2024-10-15 | 15.3 | 15.44 | 14.82 | 15.06 | -1.57% | 58,591 | 88,812,024 |
| 2024-10-14 | 14.67 | 15.52 | 14.5 | 15.3 | +4.94% | 88,539 | 133,373,127 |
| 2024-10-11 | 15.55 | 15.68 | 14.37 | 14.58 | -4.77% | 62,295 | 92,852,182 |
| 2024-10-10 | 15.12 | 15.78 | 15.06 | 15.31 | +1.86% | 69,926 | 107,665,921 |
| 2024-10-09 | 16.34 | 16.34 | 15.03 | 15.03 | -9.73% | 89,868 | 140,388,359 |
| 2024-10-08 | 16.93 | 16.94 | 15.5 | 16.65 | +8.12% | 127,042 | 207,984,339 |
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：