股票概览
15.14
-2.64%
-0.41
15.24
开盘价
15.29
最高价
14.7
最低价
116,242
成交量
数据更新至: 2024-10-31
技术指标
14.76
MA5 (5日均线)
14.43
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 | 15.24 | 15.29 | 14.7 | 15.14 | -2.64% | 116,242 | 173,822,802 |
| 2024-10-30 | 15.11 | 15.82 | 14.84 | 15.55 | +8.14% | 187,563 | 290,576,382 |
| 2024-10-29 | 14.6 | 14.77 | 14.36 | 14.38 | -1.1% | 33,054 | 47,902,101 |
| 2024-10-28 | 14.21 | 14.54 | 14.17 | 14.54 | +2.32% | 24,403 | 34,996,345 |
| 2024-10-25 | 13.97 | 14.23 | 13.97 | 14.21 | +1.72% | 20,696 | 29,282,632 |
| 2024-10-24 | 14.16 | 14.16 | 13.91 | 13.97 | -1.48% | 17,024 | 23,802,798 |
| 2024-10-23 | 14.08 | 14.39 | 14 | 14.18 | -0.07% | 33,239 | 47,204,930 |
| 2024-10-22 | 14.18 | 14.2 | 13.99 | 14.19 | +0.71% | 28,051 | 39,541,003 |
| 2024-10-21 | 14.05 | 14.2 | 13.93 | 14.09 | 0% | 33,955 | 47,764,500 |
| 2024-10-18 | 13.77 | 14.23 | 13.6 | 14.09 | +2.4% | 35,360 | 49,504,093 |
| 2024-10-17 | 14.07 | 14.27 | 13.68 | 13.76 | -2.34% | 32,702 | 45,622,556 |
| 2024-10-16 | 13.41 | 14.18 | 13.41 | 14.09 | +3.37% | 43,057 | 60,010,386 |
| 2024-10-15 | 13.74 | 14.3 | 13.49 | 13.63 | -0.87% | 33,315 | 45,960,834 |
| 2024-10-14 | 13.33 | 13.78 | 13.2 | 13.75 | +3.23% | 27,420 | 37,248,833 |
| 2024-10-11 | 13.97 | 14.08 | 13.16 | 13.32 | -4.52% | 33,525 | 45,140,533 |
| 2024-10-10 | 13.74 | 14.29 | 13.62 | 13.95 | +0.87% | 35,602 | 49,795,182 |
| 2024-10-09 | 15.01 | 15.12 | 13.82 | 13.83 | -9.96% | 60,473 | 86,524,122 |
| 2024-10-08 | 16.38 | 16.49 | 14.65 | 15.36 | +2.4% | 84,115 | 130,524,324 |
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：