股票概览
15.26
+0.26%
+0.04
15.2
开盘价
15.47
最高价
15.03
最低价
28,155
成交量
数据更新至: 2024-10-31
技术指标
15.49
MA5 (5日均线)
15.57
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 | 15.2 | 15.47 | 15.03 | 15.26 | +0.26% | 28,155 | 43,052,182 |
| 2024-10-30 | 15.37 | 15.52 | 14.92 | 15.22 | -0.91% | 31,443 | 47,808,657 |
| 2024-10-29 | 16.09 | 16.09 | 15.3 | 15.36 | -3.27% | 39,725 | 62,112,342 |
| 2024-10-28 | 15.73 | 15.98 | 15.6 | 15.88 | +0.89% | 35,664 | 56,487,291 |
| 2024-10-25 | 15.47 | 15.83 | 15.38 | 15.74 | +3.01% | 39,401 | 61,478,946 |
| 2024-10-24 | 15.59 | 15.6 | 15.16 | 15.28 | -1.48% | 24,648 | 37,666,791 |
| 2024-10-23 | 15.59 | 15.73 | 15.42 | 15.51 | -0.89% | 33,592 | 52,319,730 |
| 2024-10-22 | 15.98 | 15.98 | 15.46 | 15.65 | -2.37% | 44,527 | 69,997,066 |
| 2024-10-21 | 15.77 | 16.23 | 15.55 | 16.03 | +1.52% | 83,492 | 132,695,395 |
| 2024-10-18 | 15.4 | 16.08 | 15.1 | 15.79 | +2.33% | 92,980 | 145,525,101 |
| 2024-10-17 | 16.28 | 16.28 | 15.28 | 15.43 | -6.77% | 110,099 | 172,130,576 |
| 2024-10-16 | 14.24 | 17.2 | 14.14 | 16.55 | +14.93% | 123,993 | 198,018,608 |
| 2024-10-15 | 14.92 | 15.01 | 14.39 | 14.4 | -2.77% | 26,817 | 39,454,079 |
| 2024-10-14 | 14.35 | 14.88 | 14.16 | 14.81 | +3.35% | 33,341 | 48,601,954 |
| 2024-10-11 | 15.32 | 15.75 | 14.18 | 14.33 | -7.49% | 47,233 | 69,128,783 |
| 2024-10-10 | 15.4 | 16.09 | 15.04 | 15.49 | +0.65% | 51,341 | 80,142,297 |
| 2024-10-09 | 16.1 | 16.99 | 15.21 | 15.39 | -9.2% | 80,404 | 129,431,692 |
| 2024-10-08 | 17.44 | 17.49 | 15.72 | 16.95 | +13.15% | 77,894 | 129,390,233 |
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：