股票概览
15.84
+1.41%
+0.22
15.55
开盘价
16.33
最高价
15.31
最低价
152,712
成交量
数据更新至: 2024-10-31
技术指标
15.96
MA5 (5日均线)
15.03
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 | 15.55 | 16.33 | 15.31 | 15.84 | +1.41% | 152,712 | 242,715,559 |
| 2024-10-30 | 16.15 | 16.71 | 15.2 | 15.62 | -7.02% | 233,114 | 369,016,990 |
| 2024-10-29 | 18.51 | 19.04 | 16.7 | 16.8 | -2.33% | 336,828 | 608,420,974 |
| 2024-10-28 | 16.49 | 17.2 | 15.49 | 17.2 | +20.03% | 147,337 | 246,058,007 |
| 2024-10-25 | 13.98 | 14.36 | 13.95 | 14.33 | +2.43% | 59,288 | 84,044,617 |
| 2024-10-24 | 13.95 | 14.17 | 13.86 | 13.99 | -0.85% | 38,177 | 53,383,853 |
| 2024-10-23 | 14.18 | 14.59 | 13.86 | 14.11 | -0.63% | 72,657 | 103,664,063 |
| 2024-10-22 | 14.31 | 14.5 | 14.01 | 14.2 | -0.7% | 74,090 | 105,394,310 |
| 2024-10-21 | 14.1 | 14.68 | 14.08 | 14.3 | +2.88% | 94,489 | 135,632,539 |
| 2024-10-18 | 13.46 | 14.34 | 13.08 | 13.9 | +4.51% | 88,291 | 120,966,727 |
| 2024-10-17 | 13.26 | 13.56 | 13.06 | 13.3 | +1.99% | 59,674 | 79,850,818 |
| 2024-10-16 | 12.9 | 13.28 | 12.77 | 13.04 | -0.69% | 43,417 | 56,542,697 |
| 2024-10-15 | 13.39 | 13.83 | 13.13 | 13.13 | -2.74% | 62,530 | 84,406,460 |
| 2024-10-14 | 13.15 | 13.5 | 12.76 | 13.5 | +3.45% | 62,495 | 82,548,070 |
| 2024-10-11 | 13.8 | 13.9 | 12.93 | 13.05 | -6.45% | 69,012 | 91,466,966 |
| 2024-10-10 | 14.4 | 14.73 | 13.81 | 13.95 | +0.29% | 84,331 | 120,133,612 |
| 2024-10-09 | 15.92 | 16.05 | 13.91 | 13.91 | -14.98% | 133,199 | 203,074,446 |
| 2024-10-08 | 16.6 | 16.6 | 14.5 | 16.36 | +17.87% | 173,316 | 275,061,809 |
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：