股票概览
15.88
+4.68%
+0.71
15.17
开盘价
16.03
最高价
14.81
最低价
204,431
成交量
数据更新至: 2024-10-31
技术指标
15.23
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 | 15.17 | 16.03 | 14.81 | 15.88 | +4.68% | 204,431 | 318,916,600 |
| 2024-10-30 | 14.77 | 15.35 | 14.4 | 15.17 | +2.57% | 129,135 | 192,548,096 |
| 2024-10-29 | 15.19 | 15.44 | 14.71 | 14.79 | -2.63% | 91,340 | 137,384,588 |
| 2024-10-28 | 15.02 | 15.27 | 14.99 | 15.19 | +0.46% | 60,421 | 91,457,738 |
| 2024-10-25 | 15.35 | 15.48 | 15.02 | 15.12 | -0.85% | 79,860 | 121,297,837 |
| 2024-10-24 | 14.93 | 15.39 | 14.91 | 15.25 | +0.99% | 80,575 | 122,571,939 |
| 2024-10-23 | 15.4 | 15.53 | 15.02 | 15.1 | -2.96% | 113,164 | 172,935,338 |
| 2024-10-22 | 15.41 | 15.98 | 15.3 | 15.56 | -0.19% | 122,501 | 190,812,275 |
| 2024-10-21 | 15.43 | 16.05 | 15.2 | 15.59 | -0.51% | 218,239 | 340,864,105 |
| 2024-10-18 | 14.38 | 15.91 | 14.33 | 15.67 | +8.67% | 217,434 | 331,843,477 |
| 2024-10-17 | 15.06 | 15.28 | 14.37 | 14.42 | -1.57% | 121,906 | 180,310,425 |
| 2024-10-16 | 14.15 | 14.68 | 14.04 | 14.65 | +2.59% | 94,903 | 137,065,608 |
| 2024-10-15 | 14.05 | 15.25 | 13.82 | 14.28 | +0.71% | 125,753 | 182,204,498 |
| 2024-10-14 | 13.83 | 14.18 | 13.34 | 14.18 | +3.43% | 66,936 | 92,418,422 |
| 2024-10-11 | 14.6 | 14.7 | 13.49 | 13.71 | -7.05% | 76,712 | 107,445,964 |
| 2024-10-10 | 15.03 | 15.78 | 14.58 | 14.75 | -1.54% | 87,066 | 131,055,012 |
| 2024-10-09 | 16.16 | 16.81 | 14.86 | 14.98 | -14.01% | 157,911 | 251,370,691 |
| 2024-10-08 | 17.99 | 17.99 | 15.6 | 17.42 | +15.82% | 207,394 | 349,162,914 |
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：