股票概览
14.69
-2.26%
-0.34
14.55
开盘价
14.76
最高价
14.32
最低价
240,202
成交量
数据更新至: 2024-10-31
技术指标
15.16
MA5 (5日均线)
15.06
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 | 14.55 | 14.76 | 14.32 | 14.69 | -2.26% | 240,202 | 350,097,090 |
| 2024-10-30 | 15.11 | 15.32 | 14.87 | 15.03 | -1.57% | 134,571 | 202,584,596 |
| 2024-10-29 | 15.8 | 15.8 | 15.2 | 15.27 | -3.35% | 190,106 | 292,752,557 |
| 2024-10-28 | 15.2 | 15.8 | 15.2 | 15.8 | +5.19% | 240,840 | 375,401,156 |
| 2024-10-25 | 14.86 | 15.1 | 14.83 | 15.02 | +1.21% | 137,647 | 206,123,003 |
| 2024-10-24 | 14.96 | 15.03 | 14.66 | 14.84 | -1.2% | 88,770 | 131,559,812 |
| 2024-10-23 | 15.1 | 15.28 | 14.9 | 15.02 | -0.07% | 147,568 | 222,274,308 |
| 2024-10-22 | 14.79 | 15.04 | 14.74 | 15.03 | +0.67% | 115,889 | 172,846,898 |
| 2024-10-21 | 15.12 | 15.15 | 14.72 | 14.93 | -0.27% | 177,791 | 265,903,067 |
| 2024-10-18 | 14.92 | 15.2 | 14.67 | 14.97 | +0.47% | 220,302 | 328,699,542 |
| 2024-10-17 | 15.2 | 15.48 | 14.86 | 14.9 | -1.39% | 114,950 | 174,392,828 |
| 2024-10-16 | 14.88 | 15.38 | 14.88 | 15.11 | +0.07% | 95,262 | 144,133,192 |
| 2024-10-15 | 15.6 | 15.7 | 15.06 | 15.1 | -3.51% | 133,388 | 204,895,013 |
| 2024-10-14 | 15.48 | 15.78 | 15.26 | 15.65 | +2.89% | 151,058 | 234,696,083 |
| 2024-10-11 | 15.4 | 15.89 | 15 | 15.21 | -1.87% | 202,126 | 312,748,836 |
| 2024-10-10 | 15.21 | 16.1 | 14.83 | 15.5 | +2.65% | 271,559 | 422,014,856 |
| 2024-10-09 | 16.3 | 16.34 | 15.1 | 15.1 | -10.01% | 322,366 | 503,132,969 |
| 2024-10-08 | 17.98 | 18.54 | 16 | 16.78 | -0.42% | 438,680 | 757,454,612 |
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：