股票概览
15.14
+0.13%
+0.02
15.29
开盘价
15.29
最高价
14.96
最低价
24,868
成交量
数据更新至: 2024-10-31
技术指标
15.15
MA5 (5日均线)
14.57
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 | 15.29 | 15.29 | 14.96 | 15.14 | +0.13% | 24,868 | 37,415,759 |
| 2024-10-30 | 15.02 | 15.53 | 15 | 15.12 | +0.67% | 32,230 | 49,121,272 |
| 2024-10-29 | 15.39 | 15.58 | 14.95 | 15.02 | -2.4% | 35,459 | 53,656,108 |
| 2024-10-28 | 15.25 | 15.42 | 14.99 | 15.39 | +2.06% | 34,663 | 52,594,111 |
| 2024-10-25 | 14.44 | 15.4 | 14.44 | 15.08 | +3.86% | 33,932 | 50,852,330 |
| 2024-10-24 | 14.04 | 14.8 | 14.04 | 14.52 | +1.89% | 27,749 | 40,121,076 |
| 2024-10-23 | 13.83 | 14.62 | 13.78 | 14.25 | +3.04% | 36,732 | 52,425,683 |
| 2024-10-22 | 13.62 | 13.92 | 13.52 | 13.83 | +1.47% | 23,198 | 31,894,744 |
| 2024-10-21 | 13.72 | 13.8 | 13.52 | 13.63 | -0.29% | 24,613 | 33,629,737 |
| 2024-10-18 | 13.43 | 13.88 | 13.3 | 13.67 | +1.79% | 26,265 | 35,647,957 |
| 2024-10-17 | 13.58 | 13.75 | 13.4 | 13.43 | -1.1% | 15,830 | 21,423,216 |
| 2024-10-16 | 13.38 | 13.7 | 13.3 | 13.58 | +0.52% | 15,672 | 21,226,274 |
| 2024-10-15 | 13.64 | 13.78 | 13.48 | 13.51 | -1.53% | 18,077 | 24,575,703 |
| 2024-10-14 | 13.88 | 13.89 | 13.44 | 13.72 | +0.73% | 16,816 | 22,956,189 |
| 2024-10-11 | 14.09 | 14.11 | 13.57 | 13.62 | -3.27% | 24,095 | 33,132,014 |
| 2024-10-10 | 14.05 | 14.45 | 13.86 | 14.08 | +0.36% | 24,288 | 34,381,717 |
| 2024-10-09 | 14.91 | 14.99 | 14.03 | 14.03 | -9.48% | 33,727 | 48,975,941 |
| 2024-10-08 | 16.45 | 16.46 | 14.59 | 15.5 | +3.54% | 77,905 | 120,637,104 |
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：