股票概览
14.15
-1.53%
-0.22
14.41
开盘价
14.45
最高价
13.96
最低价
607,918
成交量
数据更新至: 2024-10-31
技术指标
13.96
MA5 (5日均线)
13.59
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 | 14.41 | 14.45 | 13.96 | 14.15 | -1.53% | 607,918 | 856,686,996 |
| 2024-10-30 | 14.2 | 14.8 | 14 | 14.37 | +6.6% | 947,122 | 1,363,470,443 |
| 2024-10-29 | 14.1 | 14.16 | 13.42 | 13.48 | -3.58% | 529,094 | 725,278,348 |
| 2024-10-28 | 13.87 | 14.09 | 13.58 | 13.98 | +1.3% | 540,992 | 750,200,870 |
| 2024-10-25 | 13.2 | 13.83 | 13.13 | 13.8 | +4.31% | 666,066 | 907,342,802 |
| 2024-10-24 | 13.58 | 13.83 | 13.12 | 13.23 | -2.93% | 522,225 | 698,501,410 |
| 2024-10-23 | 13.32 | 13.84 | 13.02 | 13.63 | +3.1% | 634,777 | 851,616,086 |
| 2024-10-22 | 12.95 | 13.22 | 12.85 | 13.22 | +2.01% | 337,132 | 441,173,471 |
| 2024-10-21 | 13.1 | 13.17 | 12.88 | 12.96 | -0.69% | 314,885 | 409,820,587 |
| 2024-10-18 | 12.71 | 13.34 | 12.58 | 13.05 | +2.68% | 317,280 | 410,683,712 |
| 2024-10-17 | 13.08 | 13.27 | 12.69 | 12.71 | -2.83% | 249,257 | 321,448,532 |
| 2024-10-16 | 12.91 | 13.32 | 12.88 | 13.08 | +0.31% | 207,913 | 273,200,574 |
| 2024-10-15 | 13.21 | 13.57 | 13 | 13.04 | -2.25% | 264,662 | 350,747,770 |
| 2024-10-14 | 13 | 13.4 | 12.77 | 13.34 | +3.09% | 277,112 | 363,972,516 |
| 2024-10-11 | 13.72 | 13.8 | 12.74 | 12.94 | -4.5% | 345,645 | 453,052,018 |
| 2024-10-10 | 13.98 | 14.17 | 13.48 | 13.55 | +1.35% | 455,494 | 630,288,716 |
| 2024-10-09 | 14.5 | 14.5 | 13.37 | 13.37 | -9.97% | 518,400 | 717,306,049 |
| 2024-10-08 | 15.81 | 15.81 | 13.9 | 14.85 | +3.2% | 771,644 | 1,145,301,847 |
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：