股票概览
15.36
-0.78%
-0.12
15.42
开盘价
15.65
最高价
14.95
最低价
345,105
成交量
数据更新至: 2024-10-31
技术指标
14.80
MA5 (5日均线)
14.40
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 | 15.42 | 15.65 | 14.95 | 15.36 | -0.78% | 345,105 | 527,876,046 |
| 2024-10-30 | 14.5 | 15.48 | 14.5 | 15.48 | +10.02% | 396,837 | 608,843,684 |
| 2024-10-29 | 14.42 | 14.6 | 14 | 14.07 | -2.43% | 125,818 | 179,920,975 |
| 2024-10-28 | 14.65 | 14.69 | 14.3 | 14.42 | -1.57% | 133,374 | 192,545,128 |
| 2024-10-25 | 14.08 | 14.91 | 13.97 | 14.65 | +4.2% | 188,839 | 274,608,474 |
| 2024-10-24 | 14.2 | 14.48 | 13.82 | 14.06 | +0.07% | 124,230 | 174,874,559 |
| 2024-10-23 | 14.02 | 14.19 | 13.88 | 14.05 | +0.29% | 86,021 | 120,903,985 |
| 2024-10-22 | 13.9 | 14.15 | 13.78 | 14.01 | +0.21% | 81,017 | 113,215,386 |
| 2024-10-21 | 14.11 | 14.25 | 13.62 | 13.98 | +0.22% | 131,414 | 182,944,763 |
| 2024-10-18 | 13.16 | 14.26 | 13.06 | 13.95 | +6.16% | 158,973 | 217,509,717 |
| 2024-10-17 | 13.32 | 13.49 | 13.13 | 13.14 | -1.2% | 92,592 | 122,927,188 |
| 2024-10-16 | 13.34 | 13.45 | 13.1 | 13.3 | -1.48% | 90,352 | 119,878,495 |
| 2024-10-15 | 14.01 | 14.06 | 13.48 | 13.5 | -3.85% | 118,385 | 162,854,103 |
| 2024-10-14 | 13.61 | 14.05 | 13.2 | 14.04 | +3.24% | 125,923 | 171,231,360 |
| 2024-10-11 | 14.82 | 14.82 | 13.49 | 13.6 | -8.29% | 155,358 | 216,941,747 |
| 2024-10-10 | 15.13 | 15.43 | 14.6 | 14.83 | -1.13% | 125,835 | 189,384,972 |
| 2024-10-09 | 15.99 | 15.99 | 14.55 | 15 | -6.83% | 165,191 | 250,130,548 |
| 2024-10-08 | 17.11 | 17.11 | 15.08 | 16.1 | +3.54% | 238,991 | 385,582,063 |
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：