股票概览
15.2
+1.81%
+0.27
15.08
开盘价
15.28
最高价
14.85
最低价
12,812
成交量
数据更新至: 2024-10-31
技术指标
15.11
MA5 (5日均线)
14.62
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 | 15.08 | 15.28 | 14.85 | 15.2 | +1.81% | 12,812 | 19,387,455 |
| 2024-10-30 | 14.88 | 15.25 | 14.81 | 14.93 | -0.47% | 9,126 | 13,649,744 |
| 2024-10-29 | 15.52 | 15.85 | 14.85 | 15 | -4.4% | 22,496 | 34,125,128 |
| 2024-10-28 | 14.86 | 16.03 | 14.77 | 15.69 | +6.37% | 20,904 | 32,472,843 |
| 2024-10-25 | 14.27 | 14.75 | 14.2 | 14.75 | +3.36% | 8,156 | 11,880,491 |
| 2024-10-24 | 14.47 | 14.56 | 14.18 | 14.27 | -0.7% | 6,617 | 9,460,229 |
| 2024-10-23 | 14.29 | 14.46 | 14.07 | 14.37 | +1.63% | 10,226 | 14,654,282 |
| 2024-10-22 | 14 | 14.23 | 13.92 | 14.14 | +0.71% | 7,291 | 10,264,650 |
| 2024-10-21 | 13.99 | 14.2 | 13.67 | 14.04 | +1.81% | 12,183 | 17,012,933 |
| 2024-10-18 | 13.28 | 13.94 | 13.25 | 13.79 | +3.84% | 9,292 | 12,624,988 |
| 2024-10-17 | 13.41 | 13.61 | 13.27 | 13.28 | -0.45% | 4,532 | 6,076,782 |
| 2024-10-16 | 13.26 | 13.42 | 13.05 | 13.34 | +0.3% | 5,433 | 7,233,628 |
| 2024-10-15 | 13.8 | 13.82 | 13.29 | 13.3 | -3.13% | 8,490 | 11,519,207 |
| 2024-10-14 | 13.28 | 13.87 | 13.2 | 13.73 | +3.08% | 9,378 | 12,714,288 |
| 2024-10-11 | 14.04 | 14.15 | 13.24 | 13.32 | -5.13% | 12,536 | 16,934,708 |
| 2024-10-10 | 14.23 | 14.38 | 13.72 | 14.04 | +0.14% | 11,096 | 15,667,296 |
| 2024-10-09 | 14.81 | 15.1 | 14.02 | 14.02 | -9.37% | 19,027 | 27,657,994 |
| 2024-10-08 | 16 | 16.54 | 14.29 | 15.47 | +9.72% | 35,384 | 54,505,993 |
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：