股票概览
15.12
+1.07%
+0.16
14.84
开盘价
15.45
最高价
14.39
最低价
238,276
成交量
数据更新至: 2024-10-31
技术指标
15.36
MA5 (5日均线)
15.92
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 | 14.84 | 15.45 | 14.39 | 15.12 | +1.07% | 238,276 | 357,132,337 |
| 2024-10-30 | 15.69 | 15.73 | 14.71 | 14.96 | -5.2% | 225,766 | 338,608,595 |
| 2024-10-29 | 15.38 | 15.88 | 15.31 | 15.78 | +2.33% | 284,103 | 444,597,159 |
| 2024-10-28 | 14.91 | 15.48 | 14.66 | 15.42 | -0.71% | 268,369 | 404,853,716 |
| 2024-10-25 | 15.4 | 16 | 15.39 | 15.53 | +0.58% | 178,188 | 278,375,510 |
| 2024-10-24 | 15.36 | 15.67 | 15.21 | 15.44 | -0.58% | 148,445 | 229,084,654 |
| 2024-10-23 | 16 | 16.68 | 15.35 | 15.53 | -4.14% | 305,941 | 487,205,281 |
| 2024-10-22 | 17.6 | 17.77 | 16.18 | 16.2 | -11.09% | 427,852 | 723,525,717 |
| 2024-10-21 | 17.3 | 18.5 | 17.11 | 18.22 | +6.92% | 514,106 | 917,828,384 |
| 2024-10-18 | 16.14 | 17.75 | 15.89 | 17.04 | +2.9% | 473,826 | 797,075,458 |
| 2024-10-17 | 16.77 | 17.3 | 16.2 | 16.56 | +3.5% | 405,854 | 681,516,228 |
| 2024-10-16 | 15.48 | 16.77 | 15.48 | 16 | -2.26% | 295,532 | 476,097,483 |
| 2024-10-15 | 16.69 | 18 | 16.07 | 16.37 | -4.04% | 518,525 | 880,994,026 |
| 2024-10-14 | 15.56 | 17.38 | 14.46 | 17.06 | +12.53% | 493,529 | 778,984,177 |
| 2024-10-11 | 14.76 | 16.2 | 14.6 | 15.16 | +1.4% | 382,718 | 594,632,566 |
| 2024-10-10 | 16.82 | 17.09 | 13.72 | 14.95 | -12.32% | 441,227 | 677,232,818 |
| 2024-10-09 | 16.03 | 19.79 | 15.21 | 17.05 | +1.37% | 769,491 | 1,343,054,372 |
| 2024-10-08 | 16.82 | 16.82 | 15.34 | 16.82 | +19.97% | 484,307 | 806,116,597 |
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：