股票概览
15.3
+0.2%
+0.03
15.21
开盘价
15.51
最高价
15.1
最低价
318,321
成交量
数据更新至: 2024-10-31
技术指标
15.40
MA5 (5日均线)
15.49
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 | 15.21 | 15.51 | 15.1 | 15.3 | +0.2% | 318,321 | 488,721,037 |
| 2024-10-30 | 15.1 | 15.42 | 15.05 | 15.27 | +0.26% | 246,771 | 375,329,266 |
| 2024-10-29 | 15.66 | 15.7 | 15.22 | 15.23 | -2.62% | 397,111 | 613,021,776 |
| 2024-10-28 | 15.46 | 15.65 | 15.33 | 15.64 | +0.58% | 365,629 | 567,473,239 |
| 2024-10-25 | 15.5 | 15.73 | 15.39 | 15.55 | -0.06% | 292,779 | 455,069,112 |
| 2024-10-24 | 15.54 | 15.65 | 15.31 | 15.56 | -0.06% | 197,494 | 305,405,486 |
| 2024-10-23 | 15.63 | 15.81 | 15.4 | 15.57 | -0.38% | 331,011 | 515,921,083 |
| 2024-10-22 | 15.58 | 15.79 | 15.47 | 15.63 | -0.82% | 297,115 | 463,406,413 |
| 2024-10-21 | 15.39 | 15.94 | 15.13 | 15.76 | +2.74% | 597,230 | 932,085,050 |
| 2024-10-18 | 15.21 | 15.62 | 14.98 | 15.34 | +0.46% | 554,914 | 844,114,598 |
| 2024-10-17 | 15.59 | 15.79 | 15.26 | 15.27 | -1.93% | 179,779 | 279,425,478 |
| 2024-10-16 | 15.39 | 15.73 | 15.26 | 15.57 | +0.97% | 197,808 | 306,937,040 |
| 2024-10-15 | 15.91 | 16.07 | 15.41 | 15.42 | -4.1% | 302,644 | 475,840,884 |
| 2024-10-14 | 15.8 | 16.29 | 15.69 | 16.08 | +3.08% | 326,307 | 521,757,562 |
| 2024-10-11 | 15.97 | 16.08 | 15.42 | 15.6 | -2.32% | 253,586 | 399,292,152 |
| 2024-10-10 | 15.75 | 16.43 | 15.58 | 15.97 | +2.9% | 439,791 | 704,038,183 |
| 2024-10-09 | 16.32 | 16.38 | 15.41 | 15.52 | -8.33% | 516,421 | 822,089,158 |
| 2024-10-08 | 17.9 | 17.9 | 16.01 | 16.93 | +3.87% | 819,918 | 1,392,876,771 |
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：