股票概览
15.8
+0.45%
+0.07
15.73
开盘价
16.02
最高价
15.39
最低价
32,173
成交量
数据更新至: 2024-10-31
技术指标
15.74
MA5 (5日均线)
15.72
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 | 15.73 | 16.02 | 15.39 | 15.8 | +0.45% | 32,173 | 50,660,637 |
| 2024-10-30 | 15.21 | 15.84 | 15.14 | 15.73 | +1.48% | 34,851 | 53,710,013 |
| 2024-10-29 | 15.88 | 16.28 | 15.4 | 15.5 | -1.96% | 38,101 | 60,302,024 |
| 2024-10-28 | 16 | 16.09 | 15.65 | 15.81 | -0.44% | 27,593 | 43,757,466 |
| 2024-10-25 | 16.18 | 16.22 | 15.84 | 15.88 | -0.5% | 33,266 | 53,282,085 |
| 2024-10-24 | 16.4 | 16.4 | 15.83 | 15.96 | -2.68% | 34,972 | 55,896,928 |
| 2024-10-23 | 15.56 | 17 | 15.32 | 16.4 | +5.4% | 68,381 | 110,924,803 |
| 2024-10-22 | 15.53 | 15.87 | 15.27 | 15.56 | +0.19% | 52,797 | 82,061,930 |
| 2024-10-21 | 15.41 | 16.08 | 14.65 | 15.53 | +3.4% | 76,263 | 117,042,477 |
| 2024-10-18 | 13.85 | 15.4 | 13.32 | 15.02 | +11.67% | 83,689 | 120,801,279 |
| 2024-10-17 | 13.06 | 14.12 | 12.99 | 13.45 | +4.83% | 54,293 | 73,346,521 |
| 2024-10-16 | 12.9 | 13.38 | 12.72 | 12.83 | -1.84% | 34,481 | 44,553,140 |
| 2024-10-15 | 13.32 | 13.55 | 12.98 | 13.07 | -1.51% | 29,627 | 39,415,143 |
| 2024-10-14 | 12.6 | 13.32 | 12.38 | 13.27 | +3.67% | 38,046 | 48,819,247 |
| 2024-10-11 | 13.84 | 13.84 | 12.54 | 12.8 | -7.58% | 35,860 | 46,718,379 |
| 2024-10-10 | 14.4 | 14.5 | 13.55 | 13.85 | -0.57% | 43,536 | 61,173,742 |
| 2024-10-09 | 15.28 | 15.68 | 13.93 | 13.93 | -12.83% | 70,950 | 105,515,278 |
| 2024-10-08 | 15.98 | 16 | 14.2 | 15.98 | +19.25% | 96,504 | 147,155,019 |
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：