股票概览
15.48
-0.13%
-0.02
15.5
开盘价
15.6
最高价
15.07
最低价
419,230
成交量
数据更新至: 2024-10-31
技术指标
15.08
MA5 (5日均线)
14.69
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 | 15.5 | 15.6 | 15.07 | 15.48 | -0.13% | 419,230 | 643,888,248 |
| 2024-10-30 | 14.95 | 15.6 | 14.8 | 15.5 | +3.2% | 517,439 | 792,229,162 |
| 2024-10-29 | 14.84 | 15.13 | 14.63 | 15.02 | +0.54% | 449,811 | 671,603,656 |
| 2024-10-28 | 14.48 | 14.94 | 14.46 | 14.94 | +3.39% | 401,627 | 593,141,937 |
| 2024-10-25 | 14.24 | 14.48 | 14.19 | 14.45 | +1.26% | 206,806 | 297,362,748 |
| 2024-10-24 | 14.4 | 14.53 | 14.21 | 14.27 | -1.31% | 173,399 | 248,493,432 |
| 2024-10-23 | 14.4 | 14.52 | 14.25 | 14.46 | +0.07% | 247,387 | 355,759,391 |
| 2024-10-22 | 14.16 | 14.55 | 14.12 | 14.45 | +2.12% | 295,322 | 424,366,646 |
| 2024-10-21 | 14.18 | 14.27 | 13.97 | 14.15 | -0.21% | 268,859 | 379,741,091 |
| 2024-10-18 | 14.01 | 14.37 | 13.87 | 14.18 | +0.85% | 314,871 | 443,602,149 |
| 2024-10-17 | 14.57 | 14.61 | 14.04 | 14.06 | -2.56% | 253,264 | 361,365,664 |
| 2024-10-16 | 14.29 | 15.01 | 14.29 | 14.43 | +0.63% | 350,945 | 510,915,865 |
| 2024-10-15 | 14.26 | 14.61 | 14.17 | 14.34 | -0.35% | 254,270 | 365,263,443 |
| 2024-10-14 | 14.09 | 14.4 | 13.95 | 14.39 | +2.93% | 247,609 | 351,225,687 |
| 2024-10-11 | 14.37 | 14.51 | 13.86 | 13.98 | -2.78% | 238,718 | 338,155,973 |
| 2024-10-10 | 14.26 | 14.69 | 14.16 | 14.38 | +1.41% | 310,774 | 449,645,192 |
| 2024-10-09 | 15.05 | 15.05 | 14.17 | 14.18 | -7.98% | 474,942 | 691,936,373 |
| 2024-10-08 | 16.33 | 16.34 | 14.51 | 15.41 | +3.7% | 826,188 | 1,268,502,122 |
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：