股票概览
15.56
+2.03%
+0.31
15.1
开盘价
15.76
最高价
15.08
最低价
100,385
成交量
数据更新至: 2024-10-31
技术指标
15.11
MA5 (5日均线)
13.82
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 | 15.1 | 15.76 | 15.08 | 15.56 | +2.03% | 100,385 | 154,864,443 |
| 2024-10-30 | 15.75 | 15.75 | 15.04 | 15.25 | -3.11% | 128,008 | 195,999,820 |
| 2024-10-29 | 16.25 | 16.55 | 15.6 | 15.74 | -0.51% | 208,184 | 334,357,135 |
| 2024-10-28 | 14.49 | 15.82 | 14.25 | 15.82 | +20.03% | 200,557 | 305,672,001 |
| 2024-10-25 | 12.89 | 13.28 | 12.77 | 13.18 | +3.62% | 31,914 | 41,465,231 |
| 2024-10-24 | 12.64 | 12.84 | 12.57 | 12.72 | +0.79% | 27,371 | 34,777,059 |
| 2024-10-23 | 12.56 | 12.74 | 12.54 | 12.62 | +0.64% | 27,906 | 35,253,309 |
| 2024-10-22 | 12.46 | 12.75 | 12.36 | 12.54 | +1.05% | 35,681 | 44,753,104 |
| 2024-10-21 | 12.4 | 12.64 | 12.33 | 12.41 | +0.65% | 41,132 | 51,366,453 |
| 2024-10-18 | 11.96 | 12.53 | 11.75 | 12.33 | +3.18% | 40,424 | 49,093,427 |
| 2024-10-17 | 11.98 | 12.18 | 11.92 | 11.95 | 0% | 17,512 | 21,068,889 |
| 2024-10-16 | 11.84 | 12.03 | 11.72 | 11.95 | +0.93% | 17,728 | 21,100,733 |
| 2024-10-15 | 12.22 | 12.3 | 11.8 | 11.84 | -3.5% | 36,980 | 44,709,067 |
| 2024-10-14 | 12.4 | 12.54 | 12.03 | 12.27 | -0.49% | 36,232 | 44,458,122 |
| 2024-10-11 | 12.93 | 12.93 | 12.23 | 12.33 | -4.64% | 28,384 | 35,437,219 |
| 2024-10-10 | 13.5 | 13.68 | 12.88 | 12.93 | -1.9% | 41,534 | 55,014,024 |
| 2024-10-09 | 13.98 | 14.1 | 13.06 | 13.18 | -7.64% | 56,253 | 76,974,025 |
| 2024-10-08 | 15.1 | 15.19 | 13.54 | 14.27 | +10.02% | 95,469 | 136,469,760 |
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：