股票概览
14.39
+2.49%
+0.35
14.45
开盘价
15
最高价
14.22
最低价
718,179
成交量
数据更新至: 2024-10-31
技术指标
14.53
MA5 (5日均线)
14.23
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 | 14.45 | 15 | 14.22 | 14.39 | +2.49% | 718,179 | 1,047,732,577 |
| 2024-10-30 | 13.51 | 14.2 | 13.5 | 14.04 | +0.93% | 478,580 | 668,072,344 |
| 2024-10-29 | 15.5 | 15.56 | 13.88 | 13.91 | -6.96% | 894,752 | 1,293,283,591 |
| 2024-10-28 | 15.18 | 15.32 | 14.66 | 14.95 | -2.61% | 781,820 | 1,169,499,574 |
| 2024-10-25 | 14.11 | 15.87 | 14.06 | 15.35 | +8.25% | 1,211,363 | 1,841,533,717 |
| 2024-10-24 | 14.66 | 14.93 | 14.05 | 14.18 | -4.45% | 755,005 | 1,089,796,623 |
| 2024-10-23 | 13.99 | 15.98 | 13.76 | 14.84 | +3.78% | 1,347,492 | 1,996,112,793 |
| 2024-10-22 | 13.31 | 14.36 | 13 | 14.3 | +4.08% | 993,269 | 1,350,496,685 |
| 2024-10-21 | 13.17 | 14.55 | 12.97 | 13.74 | +9.13% | 970,883 | 1,327,153,223 |
| 2024-10-18 | 12.17 | 13.07 | 12.12 | 12.59 | +2.78% | 598,905 | 748,357,807 |
| 2024-10-17 | 12.44 | 12.65 | 12.25 | 12.25 | -0.89% | 342,844 | 426,353,927 |
| 2024-10-16 | 12.01 | 12.6 | 11.97 | 12.36 | +0.16% | 395,942 | 486,801,201 |
| 2024-10-15 | 12.28 | 12.91 | 12.28 | 12.34 | -1.83% | 582,282 | 732,188,065 |
| 2024-10-14 | 12.08 | 12.78 | 11.96 | 12.57 | +5.72% | 644,092 | 800,186,386 |
| 2024-10-11 | 12.59 | 12.6 | 11.74 | 11.89 | -6.3% | 484,766 | 584,318,603 |
| 2024-10-10 | 13.12 | 13.58 | 12.64 | 12.69 | -2.01% | 603,956 | 786,183,775 |
| 2024-10-09 | 14.3 | 14.98 | 12.89 | 12.95 | -18.76% | 1,035,896 | 1,448,207,570 |
| 2024-10-08 | 16.34 | 16.34 | 14.46 | 15.94 | +15.42% | 1,308,835 | 2,031,284,065 |
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：