股票概览
15.56
+4.29%
+0.64
14.93
开盘价
15.59
最高价
14.9
最低价
15,384
成交量
数据更新至: 2024-10-31
技术指标
15.41
MA5 (5日均线)
15.16
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 | 14.93 | 15.59 | 14.9 | 15.56 | +4.29% | 15,384 | 23,453,051 |
| 2024-10-30 | 15.23 | 15.65 | 14.64 | 14.92 | -2.04% | 15,060 | 22,743,107 |
| 2024-10-29 | 15.9 | 16.1 | 15.18 | 15.23 | -4.21% | 12,157 | 19,081,012 |
| 2024-10-28 | 15.66 | 15.99 | 15.61 | 15.9 | +2.98% | 13,897 | 21,993,655 |
| 2024-10-25 | 15.11 | 15.5 | 15.11 | 15.44 | +2.18% | 7,626 | 11,662,440 |
| 2024-10-24 | 14.95 | 15.16 | 14.88 | 15.11 | +0.87% | 6,698 | 10,068,433 |
| 2024-10-23 | 14.99 | 15.17 | 14.71 | 14.98 | +0.54% | 9,660 | 14,526,516 |
| 2024-10-22 | 14.9 | 15.13 | 14.75 | 14.9 | -0.47% | 9,040 | 13,484,831 |
| 2024-10-21 | 14.61 | 15.06 | 14.6 | 14.97 | +2.53% | 14,247 | 21,157,048 |
| 2024-10-18 | 14.11 | 15.08 | 13.85 | 14.6 | +3.11% | 15,425 | 22,198,529 |
| 2024-10-17 | 14.21 | 14.44 | 14.12 | 14.16 | 0% | 6,478 | 9,275,996 |
| 2024-10-16 | 14.29 | 14.45 | 14.06 | 14.16 | -1.12% | 6,842 | 9,729,715 |
| 2024-10-15 | 14.63 | 14.95 | 14.32 | 14.32 | -2.12% | 7,347 | 10,762,346 |
| 2024-10-14 | 14.1 | 14.68 | 14.09 | 14.63 | +4.05% | 8,372 | 12,049,544 |
| 2024-10-11 | 15.5 | 15.5 | 14.04 | 14.06 | -6.89% | 12,887 | 18,956,212 |
| 2024-10-10 | 15.6 | 15.78 | 14.61 | 15.1 | -2.96% | 26,804 | 40,964,150 |
| 2024-10-09 | 15.2 | 16.2 | 14.01 | 15.56 | -0.89% | 52,531 | 80,326,016 |
| 2024-10-08 | 16.68 | 16.7 | 14.81 | 15.7 | +8.65% | 42,536 | 66,671,462 |
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：