股票概览
15.31
+0.39%
+0.06
15.22
开盘价
15.72
最高价
14.7
最低价
107,792
成交量
数据更新至: 2024-10-31
技术指标
15.31
MA5 (5日均线)
14.59
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 | 15.22 | 15.72 | 14.7 | 15.31 | +0.39% | 107,792 | 163,375,891 |
| 2024-10-30 | 15.53 | 15.69 | 15.08 | 15.25 | -4.09% | 116,702 | 179,506,878 |
| 2024-10-29 | 15.05 | 16.11 | 14.66 | 15.9 | +3.11% | 196,036 | 301,006,469 |
| 2024-10-28 | 14.7 | 15.88 | 14.28 | 15.42 | +5.18% | 161,635 | 243,967,572 |
| 2024-10-25 | 14.89 | 15.12 | 14.45 | 14.66 | +4.49% | 140,353 | 206,516,042 |
| 2024-10-24 | 13.57 | 14.23 | 13.48 | 14.03 | +3.01% | 84,534 | 117,926,979 |
| 2024-10-23 | 14.03 | 14.03 | 13.57 | 13.62 | -2.92% | 81,207 | 111,727,832 |
| 2024-10-22 | 13.97 | 14.25 | 13.8 | 14.03 | +0.43% | 67,275 | 94,323,594 |
| 2024-10-21 | 13.85 | 14.11 | 13.61 | 13.97 | +1.67% | 84,822 | 117,669,948 |
| 2024-10-18 | 13.23 | 13.96 | 13.23 | 13.74 | +3.46% | 88,799 | 120,998,044 |
| 2024-10-17 | 13.29 | 13.65 | 13.22 | 13.28 | -0.15% | 63,823 | 85,661,548 |
| 2024-10-16 | 13.43 | 13.69 | 13.22 | 13.3 | -4.32% | 80,140 | 107,381,203 |
| 2024-10-15 | 14.48 | 14.76 | 13.87 | 13.9 | -4.86% | 88,712 | 126,436,284 |
| 2024-10-14 | 14.3 | 14.65 | 14.04 | 14.61 | +2.31% | 79,591 | 114,665,613 |
| 2024-10-11 | 13.95 | 14.49 | 13.65 | 14.28 | +2.73% | 93,190 | 132,623,858 |
| 2024-10-10 | 14.26 | 14.55 | 13.58 | 13.9 | -5.51% | 98,027 | 137,302,528 |
| 2024-10-09 | 15.62 | 15.62 | 14.71 | 14.71 | -9.98% | 121,575 | 182,789,401 |
| 2024-10-08 | 17.16 | 17.16 | 14.95 | 16.34 | +3.94% | 244,218 | 394,677,358 |
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：