股票概览
15.11
+4.93%
+0.71
14.26
开盘价
15.25
最高价
14.1
最低价
352,225
成交量
数据更新至: 2024-10-31
技术指标
14.92
MA5 (5日均线)
15.48
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 | 14.26 | 15.25 | 14.1 | 15.11 | +4.93% | 352,225 | 526,219,212 |
| 2024-10-30 | 14.14 | 14.95 | 13.89 | 14.4 | -2.31% | 332,910 | 473,902,070 |
| 2024-10-29 | 15.25 | 15.39 | 14.72 | 14.74 | -3.34% | 229,222 | 345,326,963 |
| 2024-10-28 | 15.12 | 15.4 | 15 | 15.25 | +0.99% | 216,561 | 328,552,219 |
| 2024-10-25 | 15.72 | 15.77 | 15 | 15.1 | +0.13% | 220,834 | 337,150,780 |
| 2024-10-24 | 15.02 | 15.28 | 14.91 | 15.08 | -2.08% | 227,866 | 343,280,505 |
| 2024-10-23 | 15.79 | 16.08 | 15.33 | 15.4 | -7% | 448,746 | 705,320,814 |
| 2024-10-22 | 17.2 | 18.19 | 16 | 16.56 | -0.78% | 565,231 | 963,117,785 |
| 2024-10-21 | 16.02 | 17.77 | 15.78 | 16.69 | +1.58% | 650,428 | 1,080,506,350 |
| 2024-10-18 | 15.77 | 17.36 | 15.62 | 16.43 | +4.25% | 643,191 | 1,067,972,085 |
| 2024-10-17 | 15.38 | 16.24 | 14.97 | 15.76 | +4.03% | 517,355 | 810,342,341 |
| 2024-10-16 | 13.75 | 15.15 | 13.75 | 15.15 | +4.7% | 383,891 | 564,878,969 |
| 2024-10-15 | 15.04 | 16.45 | 14.37 | 14.47 | -6.52% | 545,441 | 845,155,592 |
| 2024-10-14 | 14.09 | 15.5 | 13.86 | 15.48 | +9.4% | 418,864 | 619,734,723 |
| 2024-10-11 | 13.45 | 14.64 | 13.3 | 14.15 | +1.43% | 345,338 | 482,955,339 |
| 2024-10-10 | 15.3 | 15.58 | 13.69 | 13.95 | -6.56% | 379,392 | 542,439,610 |
| 2024-10-09 | 13.99 | 16.85 | 13.61 | 14.93 | +0.67% | 672,061 | 1,018,302,053 |
| 2024-10-08 | 14.81 | 14.83 | 13.2 | 14.83 | +19.98% | 531,564 | 760,556,933 |
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：