股票概览
15.69
-4.33%
-0.71
16.5
开盘价
16.5
最高价
15.52
最低价
377,866
成交量
数据更新至: 2024-10-31
技术指标
15.87
MA5 (5日均线)
15.15
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 | 16.5 | 16.5 | 15.52 | 15.69 | -4.33% | 377,866 | 601,152,164 |
| 2024-10-30 | 15.68 | 17.16 | 15.6 | 16.4 | +2.82% | 355,043 | 584,590,503 |
| 2024-10-29 | 16.2 | 17.2 | 15.41 | 15.95 | +0.19% | 427,685 | 691,396,228 |
| 2024-10-28 | 15.26 | 16.38 | 15.11 | 15.92 | +3.58% | 376,978 | 595,571,283 |
| 2024-10-25 | 15.35 | 15.95 | 14.88 | 15.37 | +0.2% | 415,543 | 636,955,893 |
| 2024-10-24 | 14.56 | 16.2 | 14.3 | 15.34 | +3.65% | 544,456 | 831,258,969 |
| 2024-10-23 | 13.8 | 16.44 | 13.8 | 14.8 | +3.21% | 594,216 | 908,575,714 |
| 2024-10-22 | 15.07 | 15.45 | 14.03 | 14.34 | +2.06% | 553,444 | 813,751,929 |
| 2024-10-21 | 14.2 | 14.97 | 14 | 14.05 | +3.38% | 523,420 | 753,958,248 |
| 2024-10-18 | 12.01 | 13.95 | 11.82 | 13.59 | +16.75% | 478,896 | 604,830,521 |
| 2024-10-17 | 11.05 | 11.99 | 11.03 | 11.64 | +6.3% | 245,935 | 283,153,240 |
| 2024-10-16 | 10.85 | 11.09 | 10.77 | 10.95 | -0.45% | 99,868 | 109,048,495 |
| 2024-10-15 | 11.21 | 11.66 | 10.98 | 11 | -2.91% | 129,909 | 147,260,351 |
| 2024-10-14 | 11.08 | 11.37 | 10.71 | 11.33 | +1.89% | 154,694 | 171,381,562 |
| 2024-10-11 | 11.54 | 11.77 | 10.87 | 11.12 | -3.81% | 167,874 | 188,548,320 |
| 2024-10-10 | 11.96 | 12.08 | 11.48 | 11.56 | -0.77% | 159,757 | 188,624,919 |
| 2024-10-09 | 12.66 | 12.84 | 11.64 | 11.65 | -10.73% | 276,291 | 339,059,968 |
| 2024-10-08 | 13.4 | 13.4 | 11.9 | 13.05 | +16.83% | 337,364 | 431,240,110 |
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：