股票概览
14.64
-2.4%
-0.36
14.7
开盘价
15.43
最高价
14.43
最低价
968,105
成交量
数据更新至: 2024-10-31
技术指标
15.04
MA5 (5日均线)
15.07
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 | 14.7 | 15.43 | 14.43 | 14.64 | -2.4% | 968,105 | 1,438,488,919 |
| 2024-10-30 | 14.9 | 15.58 | 14.59 | 15 | +1.35% | 1,055,762 | 1,593,896,372 |
| 2024-10-29 | 14.89 | 15.7 | 14.7 | 14.8 | 0% | 1,100,535 | 1,679,838,363 |
| 2024-10-28 | 15.6 | 16.27 | 14.41 | 14.8 | -7.38% | 1,291,501 | 1,914,643,671 |
| 2024-10-25 | 16.45 | 16.65 | 15.4 | 15.98 | -0.19% | 959,613 | 1,516,287,944 |
| 2024-10-24 | 16.72 | 17.35 | 15.7 | 16.01 | -4.25% | 1,383,731 | 2,258,463,788 |
| 2024-10-23 | 15.21 | 16.72 | 14.9 | 16.72 | +10% | 1,241,614 | 2,024,403,101 |
| 2024-10-22 | 14.3 | 15.71 | 13.96 | 15.2 | +5.34% | 1,081,061 | 1,611,406,123 |
| 2024-10-21 | 13.53 | 14.43 | 13.43 | 14.43 | +9.98% | 1,068,958 | 1,519,035,085 |
| 2024-10-18 | 11.91 | 13.12 | 11.91 | 13.12 | +9.97% | 744,935 | 948,536,049 |
| 2024-10-17 | 11.9 | 12.71 | 11.74 | 11.93 | +2.14% | 877,917 | 1,068,550,406 |
| 2024-10-16 | 10.55 | 11.78 | 10.55 | 11.68 | +9.06% | 806,901 | 917,887,435 |
| 2024-10-15 | 10.77 | 11.46 | 10.55 | 10.71 | +0.37% | 697,662 | 771,211,856 |
| 2024-10-14 | 10.06 | 10.67 | 9.87 | 10.67 | +10% | 559,942 | 579,017,005 |
| 2024-10-11 | 9.85 | 10.26 | 9.43 | 9.7 | -3.19% | 583,268 | 573,493,107 |
| 2024-10-10 | 11.28 | 11.38 | 10 | 10.02 | -9.24% | 949,224 | 1,003,606,576 |
| 2024-10-09 | 11 | 11.3 | 10.27 | 11.04 | +7.5% | 1,138,428 | 1,267,018,410 |
| 2024-10-08 | 10.27 | 10.27 | 9.76 | 10.27 | +9.96% | 500,967 | 510,901,116 |
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：