股票概览
15.56
-1.27%
-0.2
15.62
开盘价
15.74
最高价
15.2
最低价
97,326
成交量
数据更新至: 2024-10-31
技术指标
15.39
MA5 (5日均线)
15.02
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 | 15.62 | 15.74 | 15.2 | 15.56 | -1.27% | 97,326 | 150,915,965 |
| 2024-10-30 | 15.7 | 16.21 | 15.18 | 15.76 | -1.38% | 143,769 | 225,352,588 |
| 2024-10-29 | 14.98 | 16.2 | 14.92 | 15.98 | +7.32% | 202,173 | 318,568,587 |
| 2024-10-28 | 14.75 | 15.09 | 14.63 | 14.89 | +1.02% | 94,793 | 140,619,113 |
| 2024-10-25 | 14.46 | 14.87 | 14.45 | 14.74 | +1.94% | 90,621 | 132,793,819 |
| 2024-10-24 | 14.49 | 14.69 | 14.3 | 14.46 | -0.62% | 85,454 | 123,594,474 |
| 2024-10-23 | 14.45 | 15.02 | 14.3 | 14.55 | +0.76% | 141,305 | 206,983,839 |
| 2024-10-22 | 15.27 | 15.27 | 14.27 | 14.44 | -5.37% | 182,805 | 268,267,336 |
| 2024-10-21 | 14.32 | 15.8 | 14.13 | 15.26 | +5.17% | 266,232 | 401,188,330 |
| 2024-10-18 | 13.7 | 14.8 | 13.4 | 14.51 | +3.05% | 292,478 | 413,273,309 |
| 2024-10-17 | 14.6 | 15.55 | 13.85 | 14.08 | -1.54% | 396,058 | 580,436,291 |
| 2024-10-16 | 12.66 | 14.3 | 12.4 | 14.3 | +10% | 345,750 | 462,963,176 |
| 2024-10-15 | 11.94 | 13 | 11.65 | 13 | +9.98% | 251,396 | 323,668,187 |
| 2024-10-14 | 11.5 | 11.83 | 11.39 | 11.82 | +3.23% | 60,499 | 70,574,697 |
| 2024-10-11 | 11.8 | 11.91 | 11.33 | 11.45 | -3.86% | 71,706 | 83,110,123 |
| 2024-10-10 | 12.18 | 12.42 | 11.73 | 11.91 | -2.38% | 80,247 | 96,525,834 |
| 2024-10-09 | 13.17 | 13.17 | 12.2 | 12.2 | -10.03% | 116,746 | 146,004,452 |
| 2024-10-08 | 13.82 | 13.82 | 12.34 | 13.56 | +7.96% | 177,134 | 235,303,986 |
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：