股票概览
15.2
+0.86%
+0.13
15.02
开盘价
15.48
最高价
15.02
最低价
66,734
成交量
数据更新至: 2024-10-31
技术指标
15.14
MA5 (5日均线)
14.89
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 | 15.02 | 15.48 | 15.02 | 15.2 | +0.86% | 66,734 | 101,805,044 |
| 2024-10-30 | 15.46 | 15.54 | 14.85 | 15.07 | -3.15% | 90,654 | 137,529,577 |
| 2024-10-29 | 15.6 | 16.3 | 15.2 | 15.56 | +0.45% | 158,013 | 248,700,176 |
| 2024-10-28 | 14.5 | 16.2 | 14.36 | 15.49 | +7.64% | 136,998 | 208,639,138 |
| 2024-10-25 | 14.28 | 14.48 | 14.06 | 14.39 | -0.07% | 61,758 | 88,196,981 |
| 2024-10-24 | 14.59 | 14.65 | 14.32 | 14.4 | -1.71% | 45,396 | 65,548,787 |
| 2024-10-23 | 14.84 | 15.05 | 14.58 | 14.65 | -0.61% | 55,623 | 82,256,236 |
| 2024-10-22 | 14.55 | 14.81 | 14.51 | 14.74 | +0.75% | 43,841 | 64,364,353 |
| 2024-10-21 | 14.78 | 14.83 | 14.41 | 14.63 | -0.81% | 80,196 | 117,209,777 |
| 2024-10-18 | 14.35 | 14.99 | 14.03 | 14.75 | +3% | 73,232 | 106,860,439 |
| 2024-10-17 | 14.39 | 14.64 | 14.27 | 14.32 | -0.49% | 46,025 | 66,558,153 |
| 2024-10-16 | 14.41 | 14.65 | 14.25 | 14.39 | -1.77% | 56,303 | 81,288,575 |
| 2024-10-15 | 14.8 | 15.17 | 14.65 | 14.65 | -3.36% | 86,304 | 128,406,358 |
| 2024-10-14 | 14.86 | 15.27 | 14.34 | 15.16 | +6.84% | 125,571 | 186,976,709 |
| 2024-10-11 | 14.95 | 14.95 | 13.98 | 14.19 | -4.51% | 70,919 | 101,505,044 |
| 2024-10-10 | 14.26 | 15.57 | 14.26 | 14.86 | +5.61% | 137,466 | 206,108,170 |
| 2024-10-09 | 15.19 | 15.38 | 14.03 | 14.07 | -12.34% | 126,969 | 187,115,262 |
| 2024-10-08 | 16.8 | 16.82 | 14.89 | 16.05 | +12.08% | 216,792 | 344,592,442 |
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：