股票概览
15.54
+0.13%
+0.02
15.66
开盘价
15.89
最高价
15.33
最低价
92,553
成交量
数据更新至: 2024-10-31
技术指标
15.32
MA5 (5日均线)
14.93
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 | 15.66 | 15.89 | 15.33 | 15.54 | +0.13% | 92,553 | 144,603,405 |
| 2024-10-30 | 14.96 | 15.6 | 14.94 | 15.52 | +2.17% | 87,930 | 134,434,210 |
| 2024-10-29 | 15.5 | 15.92 | 15.09 | 15.19 | -1.49% | 103,576 | 160,578,684 |
| 2024-10-28 | 14.95 | 15.42 | 14.84 | 15.42 | +3.35% | 82,437 | 125,555,884 |
| 2024-10-25 | 14.9 | 14.96 | 14.7 | 14.92 | +0.47% | 69,375 | 103,124,527 |
| 2024-10-24 | 14.6 | 14.87 | 14.41 | 14.85 | +1.85% | 81,003 | 119,173,816 |
| 2024-10-23 | 14.36 | 14.82 | 14.32 | 14.58 | +0.76% | 69,525 | 101,432,257 |
| 2024-10-22 | 14.65 | 14.65 | 14.35 | 14.47 | -1.09% | 62,770 | 90,792,714 |
| 2024-10-21 | 14.4 | 14.67 | 14.25 | 14.63 | +2.88% | 84,934 | 123,068,183 |
| 2024-10-18 | 14.04 | 14.55 | 13.81 | 14.22 | +2.08% | 77,324 | 109,800,482 |
| 2024-10-17 | 14.18 | 14.28 | 13.93 | 13.93 | -0.29% | 57,887 | 81,516,279 |
| 2024-10-16 | 13.66 | 14.18 | 13.61 | 13.97 | +0.14% | 60,146 | 83,973,669 |
| 2024-10-15 | 14.34 | 14.49 | 13.95 | 13.95 | -3.86% | 87,172 | 123,681,859 |
| 2024-10-14 | 14 | 14.53 | 13.88 | 14.51 | +0.14% | 111,347 | 158,312,421 |
| 2024-10-11 | 15.05 | 15.37 | 14.49 | 14.49 | -10% | 171,273 | 252,419,498 |
| 2024-10-10 | 16.77 | 17.39 | 15.67 | 16.1 | -2.31% | 335,489 | 551,107,311 |
| 2024-10-09 | 15 | 16.48 | 14.11 | 16.48 | +10.01% | 274,333 | 435,025,631 |
| 2024-10-08 | 15.83 | 15.83 | 14.04 | 14.98 | +4.1% | 128,145 | 190,687,020 |
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：