股票概览
15.5
+1.71%
+0.26
15.2
开盘价
15.73
最高价
15.15
最低价
386,382
成交量
数据更新至: 2024-10-31
技术指标
15.45
MA5 (5日均线)
15.36
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 | 15.2 | 15.73 | 15.15 | 15.5 | +1.71% | 386,382 | 600,411,894 |
| 2024-10-30 | 15.21 | 15.4 | 15.03 | 15.24 | -0.07% | 240,976 | 366,419,489 |
| 2024-10-29 | 15.72 | 15.88 | 15.21 | 15.25 | -2.99% | 354,123 | 549,158,869 |
| 2024-10-28 | 15.45 | 15.77 | 15.4 | 15.72 | +1.29% | 362,343 | 566,461,500 |
| 2024-10-25 | 15.37 | 15.95 | 15.27 | 15.52 | +0.26% | 544,081 | 850,127,608 |
| 2024-10-24 | 15.05 | 15.76 | 15.02 | 15.48 | +2.86% | 507,726 | 779,873,090 |
| 2024-10-23 | 15.33 | 15.47 | 15.04 | 15.05 | -1.63% | 373,383 | 569,798,467 |
| 2024-10-22 | 15.11 | 15.39 | 15.08 | 15.3 | +0.66% | 289,815 | 441,090,704 |
| 2024-10-21 | 15.05 | 15.35 | 14.99 | 15.2 | -0.85% | 441,942 | 670,223,362 |
| 2024-10-18 | 14.65 | 15.93 | 14.65 | 15.33 | +4.36% | 626,373 | 956,630,534 |
| 2024-10-17 | 14.92 | 15.18 | 14.68 | 14.69 | -1.34% | 270,267 | 403,423,614 |
| 2024-10-16 | 14.54 | 15.14 | 14.49 | 14.89 | +1.15% | 308,181 | 458,022,537 |
| 2024-10-15 | 14.98 | 15.24 | 14.7 | 14.72 | -2.84% | 319,505 | 479,225,756 |
| 2024-10-14 | 14.99 | 15.23 | 14.43 | 15.15 | +1.34% | 368,406 | 546,672,357 |
| 2024-10-11 | 15.1 | 15.55 | 14.76 | 14.95 | -2.54% | 416,344 | 630,934,748 |
| 2024-10-10 | 16.53 | 16.76 | 14.99 | 15.34 | -7.2% | 676,490 | 1,052,536,227 |
| 2024-10-09 | 17.2 | 18.06 | 16.53 | 16.53 | -10.02% | 901,851 | 1,550,859,712 |
| 2024-10-08 | 18.37 | 18.37 | 17.31 | 18.37 | +10% | 902,878 | 1,640,862,291 |
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：