股票概览
16.51
+3.97%
+0.63
15.77
开盘价
17
最高价
15.77
最低价
33,424
成交量
数据更新至: 2024-10-31
技术指标
16.17
MA5 (5日均线)
15.83
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 | 15.77 | 17 | 15.77 | 16.51 | +3.97% | 33,424 | 54,839,678 |
| 2024-10-30 | 15.85 | 16.09 | 15.7 | 15.88 | -0.5% | 12,668 | 20,125,939 |
| 2024-10-29 | 16.53 | 16.56 | 15.95 | 15.96 | -3.1% | 20,018 | 32,328,073 |
| 2024-10-28 | 16.2 | 16.47 | 15.94 | 16.47 | +2.68% | 29,582 | 48,006,392 |
| 2024-10-25 | 15.6 | 16.24 | 15.6 | 16.04 | +3.02% | 30,498 | 48,870,971 |
| 2024-10-24 | 15.66 | 15.8 | 15.5 | 15.57 | -0.76% | 13,803 | 21,582,748 |
| 2024-10-23 | 15.65 | 15.82 | 15.57 | 15.69 | +0.38% | 17,689 | 27,761,049 |
| 2024-10-22 | 15.28 | 15.67 | 15.21 | 15.63 | +2.29% | 20,843 | 32,258,807 |
| 2024-10-21 | 15.22 | 15.4 | 15.11 | 15.28 | +0.26% | 18,141 | 27,692,929 |
| 2024-10-18 | 15 | 15.48 | 14.99 | 15.24 | +1.33% | 20,148 | 30,607,116 |
| 2024-10-17 | 15.18 | 15.32 | 15.04 | 15.04 | -1.12% | 11,843 | 17,969,093 |
| 2024-10-16 | 15.1 | 15.4 | 15 | 15.21 | -0.07% | 11,908 | 18,068,733 |
| 2024-10-15 | 15.33 | 15.5 | 15.22 | 15.22 | -1.68% | 14,427 | 22,139,557 |
| 2024-10-14 | 15.32 | 15.64 | 15 | 15.48 | +1.04% | 21,090 | 32,443,953 |
| 2024-10-11 | 15.64 | 15.89 | 15.2 | 15.32 | -2.05% | 20,358 | 31,529,230 |
| 2024-10-10 | 15.7 | 15.96 | 15.4 | 15.64 | +0.97% | 28,152 | 44,226,648 |
| 2024-10-09 | 16.46 | 16.5 | 15.32 | 15.49 | -7.52% | 45,123 | 71,588,970 |
| 2024-10-08 | 17.89 | 17.89 | 15.98 | 16.75 | +2.95% | 92,375 | 155,600,760 |
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：