股票概览
15.4
-0.06%
-0.01
15.41
开盘价
15.52
最高价
15.18
最低价
230,853
成交量
数据更新至: 2024-10-31
技术指标
15.46
MA5 (5日均线)
15.60
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 | 15.41 | 15.52 | 15.18 | 15.4 | -0.06% | 230,853 | 354,934,539 |
| 2024-10-30 | 15.58 | 15.77 | 15.34 | 15.41 | -0.58% | 272,847 | 422,902,402 |
| 2024-10-29 | 15.49 | 15.74 | 15.46 | 15.5 | +0.19% | 281,382 | 437,357,603 |
| 2024-10-28 | 15.49 | 15.52 | 15.32 | 15.47 | -0.45% | 236,825 | 365,016,150 |
| 2024-10-25 | 15.6 | 15.68 | 15.42 | 15.54 | -0.51% | 217,250 | 337,090,801 |
| 2024-10-24 | 15.65 | 15.83 | 15.55 | 15.62 | -0.76% | 214,249 | 335,656,869 |
| 2024-10-23 | 15.66 | 15.82 | 15.66 | 15.74 | +0.32% | 231,362 | 364,141,639 |
| 2024-10-22 | 15.69 | 15.95 | 15.62 | 15.69 | -0.38% | 289,676 | 456,083,086 |
| 2024-10-21 | 15.82 | 15.83 | 15.52 | 15.75 | -0.69% | 367,240 | 574,816,765 |
| 2024-10-18 | 15.82 | 16.08 | 15.43 | 15.86 | -0.13% | 584,595 | 921,363,277 |
| 2024-10-17 | 16.35 | 16.35 | 15.83 | 15.88 | -2.99% | 695,257 | 1,118,191,751 |
| 2024-10-16 | 15.49 | 16.56 | 15.46 | 16.37 | +4.73% | 885,821 | 1,438,458,326 |
| 2024-10-15 | 15.93 | 16.26 | 15.62 | 15.63 | -2.01% | 483,112 | 769,148,129 |
| 2024-10-14 | 15.5 | 16.29 | 15.5 | 15.95 | +4.87% | 971,667 | 1,548,792,060 |
| 2024-10-11 | 15.28 | 15.61 | 15.1 | 15.21 | -0.91% | 288,844 | 442,158,756 |
| 2024-10-10 | 14.9 | 15.73 | 14.9 | 15.35 | +3.86% | 623,528 | 961,589,108 |
| 2024-10-09 | 15.5 | 15.65 | 14.7 | 14.78 | -6.93% | 578,964 | 875,977,188 |
| 2024-10-08 | 17.1 | 17.23 | 15.36 | 15.88 | +0.83% | 865,234 | 1,391,959,396 |
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：