股票概览
15.53
-2.02%
-0.32
15.47
开盘价
16.83
最高价
14.74
最低价
1,404,370
成交量
数据更新至: 2024-10-31
技术指标
14.81
MA5 (5日均线)
13.91
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 | 15.47 | 16.83 | 14.74 | 15.53 | -2.02% | 1,404,370 | 2,162,161,314 |
| 2024-10-30 | 15.44 | 16.19 | 15 | 15.85 | +4.14% | 1,350,242 | 2,113,475,994 |
| 2024-10-29 | 14.08 | 15.64 | 13.8 | 15.22 | +7.03% | 1,628,485 | 2,414,440,496 |
| 2024-10-28 | 12.98 | 14.5 | 12.52 | 14.22 | +7.32% | 1,331,043 | 1,804,722,602 |
| 2024-10-25 | 12.99 | 13.66 | 12.99 | 13.25 | +3.11% | 845,789 | 1,123,502,566 |
| 2024-10-24 | 12.87 | 13.76 | 12.73 | 12.85 | -2.36% | 1,000,717 | 1,316,255,282 |
| 2024-10-23 | 14.06 | 14.77 | 12.98 | 13.16 | -6.4% | 1,588,076 | 2,163,028,278 |
| 2024-10-22 | 12.7 | 14.06 | 12.62 | 14.06 | +10.02% | 1,343,887 | 1,856,149,785 |
| 2024-10-21 | 12.21 | 13 | 11.8 | 12.78 | +4.84% | 1,353,092 | 1,688,443,260 |
| 2024-10-18 | 10.95 | 12.19 | 10.95 | 12.19 | +10.02% | 1,443,876 | 1,723,891,807 |
| 2024-10-17 | 10.89 | 11.6 | 10.81 | 11.08 | +2.21% | 807,213 | 909,687,357 |
| 2024-10-16 | 10.49 | 11.21 | 10.38 | 10.84 | +2.26% | 668,792 | 726,953,176 |
| 2024-10-15 | 10.51 | 11.27 | 10.4 | 10.6 | -0.93% | 764,367 | 830,270,569 |
| 2024-10-14 | 9.8 | 10.78 | 9.66 | 10.7 | +8.96% | 822,007 | 854,757,500 |
| 2024-10-11 | 10.35 | 10.45 | 9.63 | 9.82 | -8.22% | 674,135 | 672,523,112 |
| 2024-10-10 | 10.55 | 11.29 | 9.96 | 10.7 | +4.19% | 1,026,001 | 1,103,225,111 |
| 2024-10-09 | 11 | 11 | 10.27 | 10.27 | -9.99% | 726,667 | 764,771,252 |
| 2024-10-08 | 11.73 | 11.73 | 10.49 | 11.41 | +7.04% | 901,051 | 1,012,865,382 |
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：