股票概览
15
+1.83%
+0.27
14.73
开盘价
15.25
最高价
14.56
最低价
53,659
成交量
数据更新至: 2024-10-31
技术指标
15.32
MA5 (5日均线)
15.69
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 | 14.73 | 15.25 | 14.56 | 15 | +1.83% | 53,659 | 79,783,053 |
| 2024-10-30 | 14.65 | 14.86 | 14.5 | 14.73 | -0.54% | 45,789 | 67,215,076 |
| 2024-10-29 | 15.28 | 15.57 | 14.81 | 14.81 | -4.51% | 73,531 | 111,029,696 |
| 2024-10-28 | 15.49 | 15.74 | 14.72 | 15.51 | -6.28% | 132,656 | 200,587,505 |
| 2024-10-25 | 16.45 | 16.63 | 16.16 | 16.55 | +1.22% | 29,698 | 48,771,764 |
| 2024-10-24 | 16.54 | 16.86 | 16.24 | 16.35 | -1.15% | 35,153 | 58,016,050 |
| 2024-10-23 | 16.28 | 16.87 | 16.01 | 16.54 | +2.35% | 47,188 | 77,873,640 |
| 2024-10-22 | 15.66 | 16.16 | 15.52 | 16.16 | +3.19% | 47,084 | 74,937,288 |
| 2024-10-21 | 15.78 | 15.78 | 15.35 | 15.66 | +0.58% | 37,861 | 58,930,191 |
| 2024-10-18 | 14.85 | 16.01 | 14.73 | 15.57 | +4.92% | 44,862 | 68,937,020 |
| 2024-10-17 | 15.19 | 15.46 | 14.76 | 14.84 | -2.37% | 35,269 | 53,514,015 |
| 2024-10-16 | 15.59 | 15.61 | 15.09 | 15.2 | -2.56% | 30,594 | 46,865,082 |
| 2024-10-15 | 15.65 | 16.08 | 15.36 | 15.6 | 0% | 37,016 | 58,173,519 |
| 2024-10-14 | 15.26 | 15.66 | 15.11 | 15.6 | +2.23% | 30,983 | 47,821,358 |
| 2024-10-11 | 15.95 | 15.95 | 15.03 | 15.26 | -4.33% | 32,483 | 49,963,264 |
| 2024-10-10 | 16.3 | 16.73 | 15.82 | 15.95 | +0.31% | 34,468 | 55,905,199 |
| 2024-10-09 | 17.88 | 17.88 | 15.82 | 15.9 | -16.09% | 60,497 | 103,066,994 |
| 2024-10-08 | 21 | 21.05 | 17.71 | 18.95 | +7.67% | 92,886 | 177,631,954 |
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：