股票概览
15.58
-1.27%
-0.2
15.62
开盘价
16.23
最高价
15.36
最低价
67,873
成交量
数据更新至: 2024-10-31
技术指标
15.22
MA5 (5日均线)
14.73
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 | 15.62 | 16.23 | 15.36 | 15.58 | -1.27% | 67,873 | 106,667,809 |
| 2024-10-30 | 14.96 | 15.88 | 14.54 | 15.78 | +4.37% | 79,884 | 122,473,017 |
| 2024-10-29 | 15.38 | 15.96 | 14.92 | 15.12 | 0% | 84,812 | 131,109,081 |
| 2024-10-28 | 14.46 | 15.27 | 14.4 | 15.12 | +4.42% | 58,020 | 86,385,084 |
| 2024-10-25 | 14.49 | 14.68 | 14.2 | 14.48 | -0.34% | 47,316 | 68,312,079 |
| 2024-10-24 | 14.5 | 14.82 | 14.3 | 14.53 | 0% | 34,580 | 50,209,986 |
| 2024-10-23 | 14.4 | 15.14 | 14.35 | 14.53 | +0.21% | 54,286 | 79,582,982 |
| 2024-10-22 | 14.08 | 14.77 | 13.86 | 14.5 | +2.98% | 56,830 | 81,835,033 |
| 2024-10-21 | 13.6 | 14.58 | 13.54 | 14.08 | +3.99% | 43,351 | 60,772,243 |
| 2024-10-18 | 13.14 | 13.75 | 13.14 | 13.54 | +2.27% | 36,565 | 49,282,905 |
| 2024-10-17 | 13.25 | 13.5 | 13.19 | 13.24 | +0.38% | 25,698 | 34,253,819 |
| 2024-10-16 | 13.01 | 13.29 | 13.01 | 13.19 | +0.46% | 19,217 | 25,276,040 |
| 2024-10-15 | 13.32 | 13.51 | 13.07 | 13.13 | -1.43% | 24,572 | 32,713,928 |
| 2024-10-14 | 13.18 | 13.4 | 12.83 | 13.32 | +0.91% | 25,586 | 33,774,613 |
| 2024-10-11 | 13.55 | 13.59 | 13.06 | 13.2 | -4.49% | 31,156 | 41,587,726 |
| 2024-10-10 | 13.68 | 14.3 | 13.2 | 13.82 | +3.06% | 44,715 | 61,183,735 |
| 2024-10-09 | 15 | 15.11 | 13.39 | 13.41 | -15.82% | 68,571 | 97,448,518 |
| 2024-10-08 | 17.1 | 17.49 | 14.6 | 15.93 | +5.22% | 116,661 | 188,057,547 |
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：