股票概览
15.34
-0.65%
-0.1
15.46
开盘价
15.54
最高价
15.2
最低价
208,800
成交量
数据更新至: 2024-10-31
技术指标
15.68
MA5 (5日均线)
15.63
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 | 15.46 | 15.54 | 15.2 | 15.34 | -0.65% | 208,800 | 320,506,255 |
| 2024-10-30 | 15.46 | 15.68 | 15.27 | 15.44 | -0.9% | 208,568 | 322,503,127 |
| 2024-10-29 | 16.25 | 16.3 | 15.56 | 15.58 | -4.06% | 275,173 | 435,858,893 |
| 2024-10-28 | 15.71 | 16.45 | 15.61 | 16.24 | +2.85% | 283,091 | 457,429,716 |
| 2024-10-25 | 15.45 | 15.98 | 15.4 | 15.79 | +2% | 266,168 | 419,338,754 |
| 2024-10-24 | 15.6 | 15.78 | 15.41 | 15.48 | -1.21% | 162,851 | 253,446,009 |
| 2024-10-23 | 15.7 | 15.92 | 15.51 | 15.67 | -0.7% | 228,486 | 359,209,529 |
| 2024-10-22 | 15.61 | 15.98 | 15.4 | 15.78 | +1.61% | 269,042 | 422,535,968 |
| 2024-10-21 | 15.75 | 15.93 | 15.42 | 15.53 | +0.39% | 293,939 | 459,379,094 |
| 2024-10-18 | 15.08 | 15.8 | 15.01 | 15.47 | +2.11% | 295,681 | 456,134,806 |
| 2024-10-17 | 15.25 | 15.49 | 15.02 | 15.15 | -1.37% | 218,202 | 331,969,871 |
| 2024-10-16 | 15.51 | 15.99 | 15.15 | 15.36 | +3.36% | 434,021 | 676,513,721 |
| 2024-10-15 | 15.18 | 15.53 | 14.85 | 14.86 | -2.75% | 243,531 | 369,110,522 |
| 2024-10-14 | 14.5 | 15.33 | 14.11 | 15.28 | +7.45% | 344,097 | 506,474,963 |
| 2024-10-11 | 14.92 | 14.92 | 14.01 | 14.22 | -4.56% | 241,074 | 347,808,186 |
| 2024-10-10 | 15.07 | 15.51 | 14.81 | 14.9 | -0.2% | 309,605 | 469,415,990 |
| 2024-10-09 | 16.25 | 16.26 | 14.91 | 14.93 | -9.9% | 472,433 | 730,214,580 |
| 2024-10-08 | 18.18 | 18.18 | 15.96 | 16.57 | +0.24% | 707,342 | 1,192,707,912 |
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：