股票概览
15.1
-2.58%
-0.4
15.48
开盘价
15.52
最高价
15.01
最低价
325,221
成交量
数据更新至: 2024-10-31
技术指标
15.73
MA5 (5日均线)
15.92
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 | 15.48 | 15.52 | 15.01 | 15.1 | -2.58% | 325,221 | 492,310,486 |
| 2024-10-30 | 15.78 | 15.84 | 15.46 | 15.5 | -2.39% | 244,485 | 381,080,413 |
| 2024-10-29 | 16.11 | 16.17 | 15.82 | 15.88 | -1.43% | 198,116 | 316,252,628 |
| 2024-10-28 | 16.02 | 16.15 | 15.88 | 16.11 | +0.44% | 204,910 | 329,095,659 |
| 2024-10-25 | 16.09 | 16.2 | 15.93 | 16.04 | -0.31% | 185,143 | 297,235,694 |
| 2024-10-24 | 16.2 | 16.25 | 15.97 | 16.09 | -0.62% | 144,324 | 232,040,124 |
| 2024-10-23 | 16.08 | 16.34 | 16.03 | 16.19 | +0.62% | 201,093 | 325,312,746 |
| 2024-10-22 | 15.9 | 16.2 | 15.8 | 16.09 | +1.19% | 190,697 | 305,884,122 |
| 2024-10-21 | 16.27 | 16.34 | 15.79 | 15.9 | -2.27% | 279,604 | 444,889,102 |
| 2024-10-18 | 16.07 | 16.49 | 15.97 | 16.27 | +1.18% | 240,552 | 389,952,872 |
| 2024-10-17 | 16.68 | 16.88 | 16.07 | 16.08 | -3.54% | 194,824 | 318,328,895 |
| 2024-10-16 | 16.53 | 16.75 | 16.38 | 16.67 | -0.06% | 143,171 | 237,786,886 |
| 2024-10-15 | 17.01 | 17.2 | 16.67 | 16.68 | -2.74% | 171,799 | 291,006,140 |
| 2024-10-14 | 16.9 | 17.18 | 16.75 | 17.15 | +1.72% | 210,349 | 358,143,416 |
| 2024-10-11 | 17.29 | 17.39 | 16.7 | 16.86 | -2.49% | 200,158 | 339,665,065 |
| 2024-10-10 | 17.32 | 17.74 | 16.97 | 17.29 | -0.17% | 255,309 | 442,212,143 |
| 2024-10-09 | 18.2 | 18.2 | 17.21 | 17.32 | -5.82% | 332,179 | 585,122,424 |
| 2024-10-08 | 19.7 | 19.7 | 17.85 | 18.39 | +2.57% | 522,588 | 974,832,491 |
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：