股票概览
15.44
+0.26%
+0.04
15.66
开盘价
16.85
最高价
14.99
最低价
410,168
成交量
数据更新至: 2024-10-31
技术指标
15.12
MA5 (5日均线)
13.41
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 | 15.66 | 16.85 | 14.99 | 15.44 | +0.26% | 410,168 | 645,503,813 |
| 2024-10-30 | 18 | 18.01 | 15.28 | 15.4 | -5.93% | 443,323 | 757,623,865 |
| 2024-10-29 | 15.18 | 16.37 | 14.9 | 16.37 | +10.01% | 160,723 | 256,651,364 |
| 2024-10-28 | 14.2 | 14.88 | 13.96 | 14.88 | +9.98% | 242,266 | 353,497,634 |
| 2024-10-25 | 12.9 | 13.53 | 12.7 | 13.53 | +10% | 320,097 | 421,447,440 |
| 2024-10-24 | 11.04 | 12.3 | 10.97 | 12.3 | +10.02% | 205,674 | 244,448,448 |
| 2024-10-23 | 11.4 | 11.73 | 11.1 | 11.18 | -3.62% | 149,935 | 170,612,445 |
| 2024-10-22 | 11.8 | 12.04 | 11.42 | 11.6 | -4.05% | 195,250 | 226,718,084 |
| 2024-10-21 | 11.3 | 12.4 | 11.23 | 12.09 | +7.28% | 287,904 | 344,547,295 |
| 2024-10-18 | 11.15 | 11.46 | 10.97 | 11.27 | +0.27% | 159,415 | 179,518,785 |
| 2024-10-17 | 10.9 | 11.55 | 10.9 | 11.24 | +2.09% | 186,824 | 209,474,849 |
| 2024-10-16 | 10.5 | 11.25 | 10.41 | 11.01 | +1.85% | 148,271 | 161,721,265 |
| 2024-10-15 | 10.9 | 11.39 | 10.75 | 10.81 | -1.01% | 218,926 | 241,994,883 |
| 2024-10-14 | 9.93 | 10.92 | 9.75 | 10.92 | +9.97% | 159,500 | 169,135,591 |
| 2024-10-11 | 9.98 | 10.39 | 9.73 | 9.93 | -0.4% | 79,002 | 79,913,318 |
| 2024-10-10 | 10.27 | 10.41 | 9.69 | 9.97 | -5.14% | 112,438 | 113,269,363 |
| 2024-10-09 | 11.23 | 11.29 | 10.51 | 10.51 | -10.02% | 118,828 | 127,318,601 |
| 2024-10-08 | 12.31 | 12.44 | 10.97 | 11.68 | +2.82% | 264,376 | 309,822,660 |
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：