股票概览
14.09
+0.36%
+0.05
13.98
开盘价
14.15
最高价
13.87
最低价
30,696
成交量
数据更新至: 2024-10-31
技术指标
14.11
MA5 (5日均线)
14.16
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 | 13.98 | 14.15 | 13.87 | 14.09 | +0.36% | 30,696 | 43,136,923 |
| 2024-10-30 | 13.94 | 14.19 | 13.85 | 14.04 | +0.93% | 32,417 | 45,475,707 |
| 2024-10-29 | 14.28 | 14.35 | 13.85 | 13.91 | -2.59% | 38,792 | 54,471,906 |
| 2024-10-28 | 14.25 | 14.51 | 14.15 | 14.28 | +0.28% | 57,387 | 82,208,305 |
| 2024-10-25 | 14.2 | 14.44 | 14.18 | 14.24 | -0.07% | 42,772 | 61,162,778 |
| 2024-10-24 | 14.4 | 14.45 | 14.14 | 14.25 | -0.56% | 27,044 | 38,564,725 |
| 2024-10-23 | 14.21 | 14.4 | 14.14 | 14.33 | +0.56% | 38,415 | 54,906,968 |
| 2024-10-22 | 14.16 | 14.54 | 14.16 | 14.25 | 0% | 39,174 | 55,919,604 |
| 2024-10-21 | 14 | 14.32 | 14 | 14.25 | +2.44% | 51,396 | 72,810,469 |
| 2024-10-18 | 13.79 | 14.13 | 13.58 | 13.91 | -0.29% | 59,873 | 82,873,030 |
| 2024-10-17 | 14.09 | 14.5 | 13.8 | 13.95 | -1.62% | 57,126 | 80,283,207 |
| 2024-10-16 | 14.35 | 14.96 | 14.08 | 14.18 | -2.61% | 70,031 | 100,770,584 |
| 2024-10-15 | 15.72 | 15.72 | 14.42 | 14.56 | +0.97% | 121,117 | 180,438,059 |
| 2024-10-14 | 13.37 | 14.42 | 13.37 | 14.42 | +9.99% | 50,040 | 71,779,415 |
| 2024-10-11 | 14.11 | 14.11 | 12.88 | 13.11 | -8.32% | 100,200 | 134,656,680 |
| 2024-10-10 | 13.43 | 14.3 | 13.05 | 14.3 | +10% | 70,725 | 98,129,473 |
| 2024-10-09 | 14.11 | 14.11 | 12.99 | 13 | -9.03% | 54,456 | 73,303,143 |
| 2024-10-08 | 15.07 | 15.07 | 13.6 | 14.29 | +4.31% | 79,934 | 114,263,454 |
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：