股票概览
15.22
+0.79%
+0.12
15.07
开盘价
15.28
最高价
15.02
最低价
31,188
成交量
数据更新至: 2024-10-31
技术指标
15.54
MA5 (5日均线)
15.51
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 | 15.07 | 15.28 | 15.02 | 15.22 | +0.79% | 31,188 | 47,279,424 |
| 2024-10-30 | 15.4 | 15.47 | 14.91 | 15.1 | -1.95% | 34,679 | 52,500,326 |
| 2024-10-29 | 15.99 | 16.08 | 15.32 | 15.4 | -3.99% | 50,083 | 77,938,746 |
| 2024-10-28 | 15.72 | 16.14 | 15.42 | 16.04 | +0.5% | 56,600 | 89,241,582 |
| 2024-10-25 | 16.27 | 16.27 | 15.8 | 15.96 | -1.18% | 54,301 | 86,666,014 |
| 2024-10-24 | 15.4 | 16.9 | 15.27 | 16.15 | +5.14% | 75,590 | 121,920,413 |
| 2024-10-23 | 15.45 | 15.62 | 15.22 | 15.36 | -1.03% | 32,781 | 50,546,075 |
| 2024-10-22 | 15.52 | 15.6 | 15.31 | 15.52 | +1.57% | 40,856 | 63,079,265 |
| 2024-10-21 | 15.17 | 15.38 | 15.01 | 15.28 | +1.19% | 45,726 | 69,513,380 |
| 2024-10-18 | 14.8 | 15.26 | 14.66 | 15.1 | +2.23% | 47,401 | 70,999,518 |
| 2024-10-17 | 15 | 15.14 | 14.74 | 14.77 | 0% | 23,525 | 35,128,148 |
| 2024-10-16 | 14.56 | 15 | 14.54 | 14.77 | 0% | 21,925 | 32,429,504 |
| 2024-10-15 | 15.13 | 15.33 | 14.75 | 14.77 | -2.76% | 33,992 | 50,888,828 |
| 2024-10-14 | 14.93 | 15.22 | 14.56 | 15.19 | +1.81% | 31,070 | 46,468,152 |
| 2024-10-11 | 15.7 | 15.75 | 14.68 | 14.92 | -5.09% | 33,249 | 50,563,774 |
| 2024-10-10 | 16.14 | 16.25 | 15.46 | 15.72 | -0.82% | 37,136 | 58,937,524 |
| 2024-10-09 | 17.1 | 17.1 | 15.5 | 15.85 | -12.77% | 77,801 | 126,836,850 |
| 2024-10-08 | 19.24 | 19.97 | 16.66 | 18.17 | +6.76% | 145,356 | 262,848,026 |
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：