股票概览
15.7
+3.36%
+0.51
15.14
开盘价
15.87
最高价
14.97
最低价
185,248
成交量
数据更新至: 2024-10-31
技术指标
15.52
MA5 (5日均线)
15.42
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 | 15.14 | 15.87 | 14.97 | 15.7 | +3.36% | 185,248 | 287,087,070 |
| 2024-10-30 | 15.3 | 15.48 | 15.03 | 15.19 | -1.36% | 121,258 | 184,700,625 |
| 2024-10-29 | 15.61 | 15.96 | 15.34 | 15.4 | -1.35% | 189,055 | 295,828,293 |
| 2024-10-28 | 15.5 | 15.63 | 15.18 | 15.61 | -0.57% | 135,231 | 208,060,428 |
| 2024-10-25 | 15.78 | 15.81 | 15.44 | 15.7 | -1.2% | 184,949 | 288,842,494 |
| 2024-10-24 | 15 | 15.95 | 14.8 | 15.89 | +5.23% | 272,620 | 422,247,254 |
| 2024-10-23 | 15.05 | 15.29 | 15 | 15.1 | -0.59% | 107,477 | 162,523,626 |
| 2024-10-22 | 15.23 | 15.51 | 14.98 | 15.19 | -1.04% | 154,753 | 235,491,930 |
| 2024-10-21 | 15.28 | 15.71 | 15 | 15.35 | +1.99% | 253,520 | 388,580,477 |
| 2024-10-18 | 14.24 | 15.3 | 14.11 | 15.05 | +5.61% | 221,789 | 327,239,335 |
| 2024-10-17 | 14.34 | 14.48 | 14.23 | 14.25 | -0.97% | 113,900 | 163,628,056 |
| 2024-10-16 | 13.94 | 14.6 | 13.82 | 14.39 | +1.41% | 159,278 | 229,359,352 |
| 2024-10-15 | 14.34 | 14.66 | 14.02 | 14.19 | -1.05% | 116,531 | 167,636,561 |
| 2024-10-14 | 14.05 | 14.35 | 13.65 | 14.34 | +2.5% | 115,579 | 162,395,926 |
| 2024-10-11 | 14.5 | 14.76 | 13.74 | 13.99 | -4.64% | 136,767 | 193,535,764 |
| 2024-10-10 | 15.56 | 15.56 | 14.54 | 14.67 | -2.98% | 172,833 | 258,105,730 |
| 2024-10-09 | 15.74 | 16.4 | 14.87 | 15.12 | -3.82% | 320,449 | 503,006,070 |
| 2024-10-08 | 15.72 | 15.72 | 14.99 | 15.72 | +10.01% | 276,166 | 430,817,165 |
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：