股票概览
15.44
-2.15%
-0.34
15.8
开盘价
15.8
最高价
15.25
最低价
31,044
成交量
数据更新至: 2024-10-31
技术指标
15.80
MA5 (5日均线)
15.44
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 | 15.8 | 15.8 | 15.25 | 15.44 | -2.15% | 31,044 | 47,797,746 |
| 2024-10-30 | 16.08 | 16.2 | 15.54 | 15.78 | -1.8% | 27,546 | 43,599,117 |
| 2024-10-29 | 16.21 | 16.82 | 15.97 | 16.07 | -0.68% | 51,372 | 84,339,465 |
| 2024-10-28 | 15.69 | 16.26 | 15.56 | 16.18 | +4.05% | 51,452 | 82,250,742 |
| 2024-10-25 | 15.2 | 15.55 | 14.99 | 15.55 | +0.13% | 47,867 | 73,028,186 |
| 2024-10-24 | 15.38 | 15.87 | 15.16 | 15.53 | +0.58% | 49,420 | 75,861,452 |
| 2024-10-23 | 15.4 | 15.79 | 15.28 | 15.44 | +0.98% | 47,611 | 74,014,364 |
| 2024-10-22 | 14.66 | 15.32 | 14.63 | 15.29 | +4.08% | 49,491 | 74,761,810 |
| 2024-10-21 | 14.63 | 14.75 | 14.28 | 14.69 | +1.52% | 38,655 | 56,056,559 |
| 2024-10-18 | 14.22 | 14.59 | 14.21 | 14.47 | +1.76% | 25,960 | 37,502,180 |
| 2024-10-17 | 14.11 | 14.51 | 14.1 | 14.22 | +1.21% | 26,431 | 37,864,883 |
| 2024-10-16 | 14.08 | 14.22 | 13.9 | 14.05 | -1.26% | 16,631 | 23,357,713 |
| 2024-10-15 | 14.42 | 14.48 | 14.08 | 14.23 | -1.45% | 24,124 | 34,386,813 |
| 2024-10-14 | 14.61 | 14.61 | 14.05 | 14.44 | +1.4% | 20,288 | 29,045,538 |
| 2024-10-11 | 14.71 | 14.78 | 14.05 | 14.24 | -3.39% | 19,903 | 28,627,234 |
| 2024-10-10 | 14.7 | 15.38 | 14.5 | 14.74 | +1.73% | 35,046 | 52,316,589 |
| 2024-10-09 | 15.91 | 15.91 | 14.49 | 14.49 | -7.94% | 41,959 | 63,261,439 |
| 2024-10-08 | 16.8 | 16.8 | 14.92 | 15.74 | +3.01% | 78,725 | 124,245,168 |
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：