股票概览
15.55
+0.13%
+0.02
15.12
开盘价
16.43
最高价
14.53
最低价
987,314
成交量
数据更新至: 2024-10-31
技术指标
14.69
MA5 (5日均线)
13.48
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 | 15.12 | 16.43 | 14.53 | 15.55 | +0.13% | 987,314 | 1,510,299,968 |
| 2024-10-30 | 14.82 | 15.97 | 14.36 | 15.53 | +3.05% | 972,135 | 1,490,648,015 |
| 2024-10-29 | 16.78 | 17.12 | 15.07 | 15.07 | +1.28% | 1,539,932 | 2,472,998,991 |
| 2024-10-28 | 13 | 14.88 | 13 | 14.88 | +20% | 1,038,868 | 1,475,908,210 |
| 2024-10-25 | 12.1 | 12.88 | 11.94 | 12.4 | +3.94% | 306,146 | 377,684,119 |
| 2024-10-24 | 12.01 | 12.19 | 11.7 | 11.93 | -3.95% | 273,538 | 325,192,797 |
| 2024-10-23 | 12.7 | 12.97 | 12.33 | 12.42 | +0.32% | 260,504 | 327,134,704 |
| 2024-10-22 | 12.46 | 12.73 | 12.2 | 12.38 | -1.28% | 281,322 | 351,475,118 |
| 2024-10-21 | 12.16 | 12.78 | 12.13 | 12.54 | +3.81% | 331,705 | 414,645,366 |
| 2024-10-18 | 11.75 | 12.39 | 11.63 | 12.08 | +2.2% | 296,838 | 357,148,192 |
| 2024-10-17 | 11.87 | 12.1 | 11.7 | 11.82 | +1.46% | 237,132 | 283,339,593 |
| 2024-10-16 | 11.22 | 11.82 | 11.2 | 11.65 | +1.04% | 166,474 | 193,237,682 |
| 2024-10-15 | 11.75 | 12.16 | 11.4 | 11.53 | -1.71% | 258,591 | 306,970,128 |
| 2024-10-14 | 11.29 | 11.77 | 11.06 | 11.73 | +3.99% | 198,684 | 227,572,028 |
| 2024-10-11 | 11.7 | 12.01 | 11.1 | 11.28 | -5.84% | 206,738 | 236,531,379 |
| 2024-10-10 | 12.6 | 12.82 | 11.85 | 11.98 | +0.34% | 272,546 | 332,592,666 |
| 2024-10-09 | 13.11 | 13.24 | 11.88 | 11.94 | -15.32% | 461,758 | 585,317,422 |
| 2024-10-08 | 14.5 | 14.5 | 12.66 | 14.1 | +15.76% | 583,690 | 798,913,855 |
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：