股票概览
15.96
+2.7%
+0.42
15.6
开盘价
16.17
最高价
15.3
最低价
414,706
成交量
数据更新至: 2024-10-31
技术指标
15.20
MA5 (5日均线)
15.08
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 | 15.6 | 16.17 | 15.3 | 15.96 | +2.7% | 414,706 | 655,492,288 |
| 2024-10-30 | 15.07 | 16.16 | 14.61 | 15.54 | +7.02% | 362,354 | 552,277,090 |
| 2024-10-29 | 15.39 | 15.48 | 14.48 | 14.52 | -4.79% | 229,846 | 341,377,465 |
| 2024-10-28 | 14.94 | 15.32 | 14.81 | 15.25 | +3.53% | 206,549 | 311,855,495 |
| 2024-10-25 | 14.55 | 14.97 | 14.5 | 14.73 | +1.17% | 164,252 | 242,490,824 |
| 2024-10-24 | 14.61 | 15.09 | 14.36 | 14.56 | -2.28% | 184,509 | 269,057,239 |
| 2024-10-23 | 15.01 | 15.68 | 14.76 | 14.9 | -0.73% | 269,011 | 407,646,950 |
| 2024-10-22 | 15.37 | 15.47 | 14.75 | 15.01 | -3.41% | 262,286 | 395,610,979 |
| 2024-10-21 | 15.03 | 15.8 | 14.86 | 15.54 | +5.14% | 290,724 | 446,885,117 |
| 2024-10-18 | 14 | 15.23 | 13.9 | 14.78 | +4.45% | 286,089 | 418,435,707 |
| 2024-10-17 | 14.4 | 14.6 | 14.12 | 14.15 | -0.35% | 238,584 | 343,426,777 |
| 2024-10-16 | 13.53 | 14.66 | 13.51 | 14.2 | +2.16% | 231,657 | 329,069,146 |
| 2024-10-15 | 14.12 | 14.88 | 13.87 | 13.9 | -2.8% | 272,546 | 391,584,652 |
| 2024-10-14 | 13.5 | 14.38 | 13.11 | 14.3 | +6.8% | 294,015 | 405,632,095 |
| 2024-10-11 | 13.88 | 14.42 | 13.15 | 13.39 | -7.4% | 312,982 | 428,297,460 |
| 2024-10-10 | 15 | 15.8 | 14.39 | 14.46 | +0.77% | 350,885 | 530,037,666 |
| 2024-10-09 | 15.81 | 16.63 | 14.25 | 14.35 | -15.44% | 436,117 | 682,194,350 |
| 2024-10-08 | 16.82 | 16.97 | 15 | 16.97 | +20.01% | 561,151 | 901,279,780 |
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：