股票概览
15.05
-1.7%
-0.26
15.16
开盘价
15.27
最高价
14.8
最低价
454,155
成交量
数据更新至: 2024-10-31
技术指标
15.11
MA5 (5日均线)
14.83
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 | 15.16 | 15.27 | 14.8 | 15.05 | -1.7% | 454,155 | 683,487,545 |
| 2024-10-30 | 14.95 | 15.38 | 14.8 | 15.31 | +1.86% | 404,594 | 615,148,452 |
| 2024-10-29 | 15.48 | 15.49 | 15 | 15.03 | -2.72% | 394,788 | 599,765,189 |
| 2024-10-28 | 14.85 | 15.53 | 14.75 | 15.45 | +5.03% | 620,806 | 946,219,444 |
| 2024-10-25 | 14.65 | 14.88 | 14.56 | 14.71 | +0.75% | 289,482 | 426,222,506 |
| 2024-10-24 | 14.64 | 14.99 | 14.52 | 14.6 | -1.02% | 293,068 | 430,163,167 |
| 2024-10-23 | 14.96 | 15.05 | 14.68 | 14.75 | -1.34% | 403,595 | 600,413,673 |
| 2024-10-22 | 14.21 | 15.15 | 14.15 | 14.95 | +4.55% | 558,430 | 817,623,210 |
| 2024-10-21 | 14.3 | 14.53 | 14.12 | 14.3 | +0.99% | 358,614 | 511,979,228 |
| 2024-10-18 | 13.79 | 14.42 | 13.67 | 14.16 | +2.53% | 369,476 | 519,762,363 |
| 2024-10-17 | 14 | 14.18 | 13.77 | 13.81 | -1.07% | 241,494 | 337,918,851 |
| 2024-10-16 | 13.8 | 14.2 | 13.76 | 13.96 | -1.2% | 274,418 | 383,394,267 |
| 2024-10-15 | 14.6 | 14.79 | 14.11 | 14.13 | -4.07% | 350,076 | 505,487,971 |
| 2024-10-14 | 14.68 | 14.9 | 14.25 | 14.73 | -1.27% | 356,105 | 518,483,179 |
| 2024-10-11 | 15 | 15.36 | 14.6 | 14.92 | -1.52% | 366,930 | 550,956,890 |
| 2024-10-10 | 14.68 | 15.66 | 14.35 | 15.15 | +0.87% | 589,219 | 882,321,536 |
| 2024-10-09 | 16.05 | 16.05 | 15.02 | 15.02 | -10.01% | 694,619 | 1,062,479,118 |
| 2024-10-08 | 17.7 | 17.7 | 15.94 | 16.69 | +2.96% | 1,298,978 | 2,185,222,018 |
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：