股票概览
14.73
+3.08%
+0.44
14.3
开盘价
14.88
最高价
14.01
最低价
452,824
成交量
数据更新至: 2024-10-31
技术指标
14.19
MA5 (5日均线)
14.22
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 | 14.3 | 14.88 | 14.01 | 14.73 | +3.08% | 452,824 | 660,157,386 |
| 2024-10-30 | 13.95 | 14.35 | 13.86 | 14.29 | +3.63% | 326,919 | 462,310,538 |
| 2024-10-29 | 14.2 | 14.32 | 13.74 | 13.79 | -2.75% | 216,230 | 302,199,970 |
| 2024-10-28 | 13.8 | 14.23 | 13.78 | 14.18 | +1.5% | 183,213 | 257,824,517 |
| 2024-10-25 | 13.77 | 14.2 | 13.75 | 13.97 | +1.01% | 206,778 | 288,215,496 |
| 2024-10-24 | 13.92 | 13.94 | 13.61 | 13.83 | -1.43% | 178,575 | 245,780,202 |
| 2024-10-23 | 14.29 | 14.44 | 13.92 | 14.03 | -2.5% | 276,094 | 392,067,592 |
| 2024-10-22 | 14.4 | 14.79 | 14.21 | 14.39 | -0.9% | 296,310 | 429,392,024 |
| 2024-10-21 | 14.46 | 14.88 | 14.3 | 14.52 | +0.35% | 425,436 | 620,023,982 |
| 2024-10-18 | 13.5 | 14.9 | 13.4 | 14.47 | +6.4% | 484,648 | 685,065,582 |
| 2024-10-17 | 13.68 | 14.04 | 13.55 | 13.6 | 0% | 242,570 | 335,121,438 |
| 2024-10-16 | 13.1 | 13.85 | 13.08 | 13.6 | +0.89% | 232,025 | 314,225,780 |
| 2024-10-15 | 13.6 | 14.33 | 13.28 | 13.48 | -1.32% | 369,192 | 512,176,026 |
| 2024-10-14 | 13 | 13.67 | 12.76 | 13.66 | +5.97% | 318,516 | 421,456,452 |
| 2024-10-11 | 13.4 | 13.4 | 12.6 | 12.89 | -3.88% | 253,255 | 327,615,710 |
| 2024-10-10 | 13.95 | 14.62 | 13.4 | 13.41 | -2.76% | 337,066 | 467,354,796 |
| 2024-10-09 | 15.23 | 15.62 | 13.69 | 13.79 | -16.42% | 608,832 | 893,972,626 |
| 2024-10-08 | 16.66 | 16.66 | 14.52 | 16.5 | +18.62% | 721,213 | 1,127,292,544 |
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：