股票概览
14.83
-1.59%
-0.24
15.06
开盘价
15.09
最高价
14.68
最低价
195,578
成交量
数据更新至: 2024-10-31
技术指标
15.44
MA5 (5日均线)
15.96
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 | 15.06 | 15.09 | 14.68 | 14.83 | -1.59% | 195,578 | 290,429,307 |
| 2024-10-30 | 15.45 | 15.52 | 14.95 | 15.07 | -2.46% | 216,681 | 327,151,565 |
| 2024-10-29 | 16.25 | 16.31 | 15.4 | 15.45 | -3.01% | 252,263 | 398,644,802 |
| 2024-10-28 | 15.91 | 16.15 | 15.72 | 15.93 | -0.06% | 148,465 | 236,062,485 |
| 2024-10-25 | 16.26 | 16.35 | 15.83 | 15.94 | -1.97% | 182,119 | 290,672,362 |
| 2024-10-24 | 16.43 | 16.6 | 16.24 | 16.26 | -1.69% | 103,425 | 169,254,387 |
| 2024-10-23 | 16.75 | 16.88 | 16.25 | 16.54 | -0.78% | 142,253 | 234,013,638 |
| 2024-10-22 | 16.56 | 16.75 | 16.27 | 16.67 | +0.54% | 109,594 | 181,454,558 |
| 2024-10-21 | 16.23 | 16.81 | 16.1 | 16.58 | +1.53% | 174,801 | 288,584,115 |
| 2024-10-18 | 16.01 | 16.58 | 15.93 | 16.33 | +1.49% | 183,901 | 300,958,841 |
| 2024-10-17 | 16.28 | 16.75 | 16.07 | 16.09 | -1.35% | 108,837 | 178,510,432 |
| 2024-10-16 | 16.22 | 16.63 | 16 | 16.31 | +0.18% | 108,541 | 177,615,100 |
| 2024-10-15 | 16.8 | 16.94 | 16.27 | 16.28 | -3.27% | 157,597 | 260,262,494 |
| 2024-10-14 | 16 | 17.19 | 15.82 | 16.83 | +5.19% | 314,539 | 525,510,846 |
| 2024-10-11 | 16.5 | 16.66 | 15.72 | 16 | -2.32% | 207,054 | 333,986,169 |
| 2024-10-10 | 15.42 | 16.87 | 15.37 | 16.38 | +6.5% | 344,925 | 563,278,878 |
| 2024-10-09 | 16.39 | 16.46 | 15.23 | 15.38 | -8.01% | 308,895 | 486,310,716 |
| 2024-10-08 | 18.7 | 18.72 | 16.39 | 16.72 | -1.94% | 375,686 | 642,050,322 |
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：