股票概览
14.5
0%
0
14.5
开盘价
14.78
最高价
14.4
最低价
34,466
成交量
数据更新至: 2024-10-31
技术指标
14.80
MA5 (5日均线)
15.01
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 | 14.5 | 14.78 | 14.4 | 14.5 | 0% | 34,466 | 50,212,084 |
| 2024-10-30 | 14.7 | 14.78 | 14.28 | 14.5 | -1.36% | 39,686 | 57,609,796 |
| 2024-10-29 | 15.17 | 15.24 | 14.61 | 14.7 | -3.29% | 53,440 | 79,398,138 |
| 2024-10-28 | 15.03 | 15.24 | 14.94 | 15.2 | +0.6% | 55,391 | 83,726,606 |
| 2024-10-25 | 15.43 | 15.48 | 14.9 | 15.11 | -2.14% | 69,917 | 105,576,286 |
| 2024-10-24 | 15.36 | 15.83 | 15.01 | 15.44 | +0.52% | 47,664 | 73,586,044 |
| 2024-10-23 | 15.7 | 16.33 | 15.29 | 15.36 | -1.41% | 78,540 | 123,676,902 |
| 2024-10-22 | 15.2 | 15.69 | 15.03 | 15.58 | +2.43% | 70,180 | 108,769,410 |
| 2024-10-21 | 14.51 | 15.28 | 14.43 | 15.21 | +4.75% | 90,897 | 135,493,188 |
| 2024-10-18 | 14.13 | 14.72 | 14.06 | 14.52 | +3.57% | 52,325 | 75,317,287 |
| 2024-10-17 | 14.11 | 14.54 | 13.96 | 14.02 | -0.64% | 41,622 | 59,245,423 |
| 2024-10-16 | 14.14 | 14.47 | 13.9 | 14.11 | -2.08% | 52,789 | 74,808,491 |
| 2024-10-15 | 14.57 | 14.88 | 14.31 | 14.41 | -4.44% | 66,671 | 97,044,436 |
| 2024-10-14 | 14.41 | 15.22 | 14.1 | 15.08 | -0.26% | 94,377 | 137,836,575 |
| 2024-10-11 | 15.2 | 15.8 | 14.83 | 15.12 | +2.16% | 113,460 | 175,182,902 |
| 2024-10-10 | 14.45 | 15.62 | 14.25 | 14.8 | +4.15% | 90,350 | 135,022,244 |
| 2024-10-09 | 15.81 | 15.89 | 14.21 | 14.21 | -15.16% | 112,214 | 168,799,923 |
| 2024-10-08 | 17.3 | 17.31 | 15.64 | 16.75 | +16.08% | 148,690 | 244,385,067 |
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：