股票概览
15.71
+0.06%
+0.01
15.7
开盘价
15.75
最高价
15.33
最低价
48,444
成交量
数据更新至: 2024-10-31
技术指标
16.04
MA5 (5日均线)
15.94
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 | 15.7 | 15.75 | 15.33 | 15.71 | +0.06% | 48,444 | 75,478,941 |
| 2024-10-30 | 16.43 | 16.43 | 15.26 | 15.7 | -6.04% | 81,489 | 127,041,843 |
| 2024-10-29 | 16.01 | 16.81 | 15.92 | 16.71 | +3.79% | 53,358 | 87,017,831 |
| 2024-10-28 | 16.15 | 16.32 | 15.89 | 16.1 | +0.81% | 31,401 | 50,437,747 |
| 2024-10-25 | 15.95 | 16.25 | 15.82 | 15.97 | -0.5% | 34,830 | 55,798,381 |
| 2024-10-24 | 15.68 | 16.23 | 15.46 | 16.05 | +2.69% | 36,547 | 57,904,793 |
| 2024-10-23 | 15.96 | 16.13 | 15.54 | 15.63 | -2.01% | 33,865 | 53,618,108 |
| 2024-10-22 | 16.16 | 16.32 | 15.66 | 15.95 | -0.56% | 41,083 | 65,324,973 |
| 2024-10-21 | 16.17 | 16.7 | 15.7 | 16.04 | +3.48% | 56,562 | 91,687,767 |
| 2024-10-18 | 14.75 | 15.69 | 14.75 | 15.5 | +4.87% | 35,713 | 54,495,107 |
| 2024-10-17 | 14.9 | 15.13 | 14.71 | 14.78 | -0.14% | 26,918 | 40,314,916 |
| 2024-10-16 | 14.65 | 15.13 | 14.6 | 14.8 | -1% | 24,408 | 36,317,890 |
| 2024-10-15 | 15.14 | 15.59 | 14.89 | 14.95 | -1.32% | 37,659 | 57,229,079 |
| 2024-10-14 | 14.6 | 15.47 | 14.38 | 15.15 | +5.57% | 46,256 | 69,242,037 |
| 2024-10-11 | 14.85 | 14.85 | 14.01 | 14.35 | -3.37% | 37,643 | 54,100,016 |
| 2024-10-10 | 15.2 | 15.54 | 14.5 | 14.85 | -0.4% | 37,403 | 56,279,803 |
| 2024-10-09 | 16.27 | 16.39 | 14.8 | 14.91 | -11.78% | 77,150 | 120,357,576 |
| 2024-10-08 | 17.97 | 17.98 | 15.57 | 16.9 | +12.07% | 99,813 | 168,027,920 |
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：