股票概览
15.71
+4.87%
+0.73
14.9
开盘价
15.84
最高价
14.8
最低价
334,916
成交量
数据更新至: 2024-10-31
技术指标
15.15
MA5 (5日均线)
15.21
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 | 14.9 | 15.84 | 14.8 | 15.71 | +4.87% | 334,916 | 515,790,053 |
| 2024-10-30 | 15 | 15.36 | 14.78 | 14.98 | -0.27% | 203,611 | 306,272,615 |
| 2024-10-29 | 15.25 | 15.69 | 15.02 | 15.02 | +0.2% | 310,969 | 477,405,658 |
| 2024-10-28 | 15.05 | 15.14 | 14.83 | 14.99 | -0.53% | 149,539 | 224,025,157 |
| 2024-10-25 | 14.99 | 15.25 | 14.75 | 15.07 | +1.01% | 171,462 | 257,164,023 |
| 2024-10-24 | 14.83 | 15.02 | 14.61 | 14.92 | +0.13% | 150,404 | 223,265,976 |
| 2024-10-23 | 15.06 | 15.21 | 14.81 | 14.9 | -1.13% | 193,778 | 291,093,400 |
| 2024-10-22 | 15.08 | 15.81 | 14.81 | 15.07 | -4.68% | 423,010 | 641,825,955 |
| 2024-10-21 | 15.86 | 16.34 | 15.5 | 15.81 | +1.35% | 405,856 | 646,615,363 |
| 2024-10-18 | 14.51 | 16.08 | 14.48 | 15.6 | +7.07% | 374,921 | 572,609,625 |
| 2024-10-17 | 14.62 | 14.92 | 14.46 | 14.57 | +0.48% | 253,788 | 374,100,328 |
| 2024-10-16 | 14 | 15.14 | 13.98 | 14.5 | +1.54% | 281,629 | 414,116,286 |
| 2024-10-15 | 14.4 | 15.03 | 14.23 | 14.28 | -1.79% | 220,630 | 323,067,881 |
| 2024-10-14 | 14.03 | 14.6 | 13.7 | 14.54 | +4.08% | 203,060 | 288,277,101 |
| 2024-10-11 | 14.82 | 15.15 | 13.7 | 13.97 | -6.49% | 243,705 | 346,829,283 |
| 2024-10-10 | 15.67 | 16.07 | 14.89 | 14.94 | -3.61% | 298,856 | 457,960,830 |
| 2024-10-09 | 16.4 | 17.24 | 15.34 | 15.5 | -10.09% | 471,831 | 774,697,108 |
| 2024-10-08 | 17.24 | 17.24 | 15.53 | 17.24 | +19.97% | 579,766 | 968,196,829 |
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：