股票概览
15.6
+2.43%
+0.37
15.42
开盘价
15.9
最高价
15.42
最低价
85,023
成交量
数据更新至: 2024-10-31
技术指标
15.70
MA5 (5日均线)
15.32
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 | 15.42 | 15.9 | 15.42 | 15.6 | +2.43% | 85,023 | 132,998,433 |
| 2024-10-30 | 15.25 | 15.44 | 14.98 | 15.23 | -0.85% | 74,570 | 113,314,168 |
| 2024-10-29 | 16.01 | 16.29 | 15.36 | 15.36 | -6.28% | 150,135 | 236,267,750 |
| 2024-10-28 | 16.11 | 16.8 | 15.8 | 16.39 | +2.82% | 208,209 | 340,045,909 |
| 2024-10-25 | 15.53 | 17.39 | 15.53 | 15.94 | +9.63% | 256,241 | 416,213,254 |
| 2024-10-24 | 14.78 | 14.88 | 14.45 | 14.54 | -1.49% | 46,696 | 68,290,287 |
| 2024-10-23 | 14.93 | 15.23 | 14.58 | 14.76 | -2.12% | 80,743 | 120,387,923 |
| 2024-10-22 | 15.37 | 15.37 | 14.77 | 15.08 | -1.89% | 76,907 | 115,794,318 |
| 2024-10-21 | 15.04 | 15.38 | 14.78 | 15.37 | +2.67% | 123,142 | 186,089,323 |
| 2024-10-18 | 14.63 | 15.25 | 14.19 | 14.97 | +1.35% | 136,931 | 200,412,800 |
| 2024-10-17 | 15.4 | 15.87 | 14.77 | 14.77 | -3.9% | 147,554 | 223,939,719 |
| 2024-10-16 | 14.72 | 16.33 | 14.56 | 15.37 | +3.5% | 186,462 | 289,719,580 |
| 2024-10-15 | 14.45 | 15.64 | 14.31 | 14.85 | +1.3% | 132,874 | 198,361,956 |
| 2024-10-14 | 14.28 | 14.68 | 13.88 | 14.66 | +4.19% | 97,725 | 140,574,602 |
| 2024-10-11 | 15 | 15.03 | 13.7 | 14.07 | -8.93% | 119,053 | 169,725,089 |
| 2024-10-10 | 14.15 | 15.98 | 14 | 15.45 | +11.88% | 186,294 | 282,275,815 |
| 2024-10-09 | 15.5 | 15.66 | 13.79 | 13.81 | -16.1% | 154,420 | 228,078,827 |
| 2024-10-08 | 17.61 | 17.61 | 15.3 | 16.46 | +10.1% | 189,370 | 310,992,789 |
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：