股票概览
15.08
-1.95%
-0.3
15
开盘价
15.9
最高价
14.8
最低价
352,001
成交量
数据更新至: 2024-10-31
技术指标
14.61
MA5 (5日均线)
14.43
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 | 15.9 | 14.8 | 15.08 | -1.95% | 352,001 | 538,801,070 |
| 2024-10-30 | 14.3 | 15.55 | 13.83 | 15.38 | +5.56% | 401,164 | 592,304,641 |
| 2024-10-29 | 14.13 | 15 | 13.8 | 14.57 | +2.82% | 301,598 | 434,911,787 |
| 2024-10-28 | 13.81 | 14.26 | 13.79 | 14.17 | +2.31% | 133,411 | 187,159,331 |
| 2024-10-25 | 13.9 | 14.1 | 13.71 | 13.85 | -0.36% | 128,689 | 178,680,609 |
| 2024-10-24 | 13.87 | 14.28 | 13.84 | 13.9 | -1% | 131,186 | 184,210,966 |
| 2024-10-23 | 14.22 | 14.63 | 14.01 | 14.04 | -2.36% | 174,363 | 249,278,891 |
| 2024-10-22 | 14.71 | 14.71 | 14.01 | 14.38 | -4.01% | 231,537 | 333,041,871 |
| 2024-10-21 | 13.97 | 15.33 | 13.8 | 14.98 | +7.15% | 358,429 | 521,007,371 |
| 2024-10-18 | 13.5 | 14.39 | 13.14 | 13.98 | +2.95% | 295,891 | 407,501,874 |
| 2024-10-17 | 13.4 | 14.12 | 13.28 | 13.58 | +3.51% | 253,073 | 346,942,593 |
| 2024-10-16 | 12.79 | 13.48 | 12.64 | 13.12 | -1.43% | 161,174 | 211,333,373 |
| 2024-10-15 | 13.67 | 14.34 | 13.3 | 13.31 | -5.2% | 253,528 | 349,971,647 |
| 2024-10-14 | 13.39 | 14.18 | 13.01 | 14.04 | +7.5% | 237,181 | 322,000,898 |
| 2024-10-11 | 13.42 | 14.14 | 12.89 | 13.06 | -5.43% | 208,792 | 282,835,930 |
| 2024-10-10 | 14.6 | 14.96 | 13.75 | 13.81 | +0.95% | 282,268 | 404,619,508 |
| 2024-10-09 | 15.5 | 16.17 | 13.43 | 13.68 | -18.52% | 412,905 | 623,367,475 |
| 2024-10-08 | 16.7 | 16.79 | 15.02 | 16.79 | +20.01% | 514,149 | 819,618,292 |
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：