股票概览
14.73
+3.15%
+0.45
14.2
开盘价
15.02
最高价
14.15
最低价
217,170
成交量
数据更新至: 2024-10-31
技术指标
14.50
MA5 (5日均线)
13.93
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 | 14.2 | 15.02 | 14.15 | 14.73 | +3.15% | 217,170 | 320,388,755 |
| 2024-10-30 | 14.03 | 14.54 | 14.03 | 14.28 | 0% | 146,262 | 208,890,641 |
| 2024-10-29 | 14.98 | 15.06 | 14.27 | 14.28 | -4.61% | 234,706 | 343,480,229 |
| 2024-10-28 | 14.26 | 15.45 | 14.26 | 14.97 | +5.2% | 352,059 | 526,973,362 |
| 2024-10-25 | 14.29 | 14.69 | 13.92 | 14.23 | +5.33% | 378,763 | 541,786,978 |
| 2024-10-24 | 13.08 | 13.78 | 13.02 | 13.51 | +2.19% | 134,209 | 180,048,737 |
| 2024-10-23 | 13.4 | 13.59 | 13.16 | 13.22 | -1.49% | 115,094 | 153,904,242 |
| 2024-10-22 | 13.33 | 13.57 | 13.25 | 13.42 | +0.68% | 102,641 | 137,645,630 |
| 2024-10-21 | 13.49 | 13.49 | 13.2 | 13.33 | -0.07% | 151,253 | 201,474,490 |
| 2024-10-18 | 13.02 | 13.63 | 12.91 | 13.34 | +2.46% | 154,437 | 205,444,127 |
| 2024-10-17 | 13.28 | 13.4 | 12.95 | 13.02 | -1.44% | 131,475 | 172,935,568 |
| 2024-10-16 | 12.52 | 13.54 | 12.52 | 13.21 | -0.38% | 172,303 | 225,419,935 |
| 2024-10-15 | 13.49 | 14 | 13.2 | 13.26 | -3.14% | 213,048 | 289,624,467 |
| 2024-10-14 | 13.6 | 13.85 | 13.23 | 13.69 | +3.87% | 219,682 | 298,022,328 |
| 2024-10-11 | 12.96 | 13.7 | 12.96 | 13.18 | +0.23% | 249,815 | 332,791,635 |
| 2024-10-10 | 13.53 | 13.83 | 12.7 | 13.15 | -5.53% | 253,692 | 335,092,435 |
| 2024-10-09 | 14.68 | 14.68 | 13.92 | 13.92 | -10.02% | 292,040 | 414,503,050 |
| 2024-10-08 | 15.47 | 15.47 | 14 | 15.47 | +10.03% | 508,890 | 762,871,261 |
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：