股票概览
15.44
-1.03%
-0.16
15.6
开盘价
15.75
最高价
15.38
最低价
84,660
成交量
数据更新至: 2024-10-31
技术指标
15.83
MA5 (5日均线)
15.33
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 | 15.6 | 15.75 | 15.38 | 15.44 | -1.03% | 84,660 | 131,508,344 |
| 2024-10-30 | 15.65 | 16.04 | 15.42 | 15.6 | -1.52% | 89,627 | 140,042,817 |
| 2024-10-29 | 16.78 | 16.97 | 15.76 | 15.84 | -2.94% | 154,820 | 251,664,458 |
| 2024-10-28 | 15.88 | 16.55 | 15.41 | 16.32 | +2.45% | 179,413 | 287,395,176 |
| 2024-10-25 | 16.37 | 16.77 | 15.8 | 15.93 | +6.98% | 221,054 | 356,094,926 |
| 2024-10-24 | 15.02 | 15.08 | 14.81 | 14.89 | -1.39% | 44,115 | 65,700,168 |
| 2024-10-23 | 15.12 | 15.34 | 14.92 | 15.1 | -0.13% | 90,299 | 136,772,730 |
| 2024-10-22 | 14.7 | 15.34 | 14.65 | 15.12 | +3% | 94,834 | 142,382,924 |
| 2024-10-21 | 14.33 | 14.89 | 14.3 | 14.68 | +2.44% | 80,069 | 116,816,915 |
| 2024-10-18 | 13.91 | 14.57 | 13.88 | 14.33 | +2.58% | 76,443 | 108,376,858 |
| 2024-10-17 | 14.18 | 14.35 | 13.95 | 13.97 | -0.99% | 39,959 | 56,550,174 |
| 2024-10-16 | 14.1 | 14.33 | 14 | 14.11 | -0.7% | 41,601 | 58,868,281 |
| 2024-10-15 | 14.54 | 14.67 | 14.18 | 14.21 | -2.54% | 53,029 | 76,489,443 |
| 2024-10-14 | 14.5 | 14.59 | 14.06 | 14.58 | +1.18% | 49,927 | 71,910,264 |
| 2024-10-11 | 14.94 | 15 | 14.25 | 14.41 | -3.61% | 54,675 | 79,466,966 |
| 2024-10-10 | 15.39 | 15.6 | 14.8 | 14.95 | -1.45% | 75,966 | 115,264,726 |
| 2024-10-09 | 16.59 | 16.71 | 15.15 | 15.17 | -11.44% | 132,414 | 209,450,865 |
| 2024-10-08 | 18.2 | 18.5 | 16.11 | 17.13 | +8.69% | 213,201 | 369,794,460 |
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：