股票概览
14.84
-1.13%
-0.17
14.82
开盘价
15.41
最高价
14.6
最低价
436,885
成交量
数据更新至: 2024-10-31
技术指标
15.35
MA5 (5日均线)
14.32
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 | 14.82 | 15.41 | 14.6 | 14.84 | -1.13% | 436,885 | 653,202,912 |
| 2024-10-30 | 15.5 | 15.96 | 14.56 | 15.01 | -5.18% | 545,232 | 824,088,969 |
| 2024-10-29 | 15.8 | 16.46 | 15.4 | 15.83 | -4.35% | 592,531 | 941,168,587 |
| 2024-10-28 | 14.82 | 17.26 | 14.44 | 16.55 | +13.82% | 746,161 | 1,186,794,692 |
| 2024-10-25 | 14.36 | 15.35 | 14.09 | 14.54 | +4.68% | 698,093 | 1,026,531,687 |
| 2024-10-24 | 13 | 14.33 | 12.82 | 13.89 | +2.89% | 493,839 | 676,390,231 |
| 2024-10-23 | 13.63 | 14.65 | 13.31 | 13.5 | -1.82% | 546,151 | 761,273,383 |
| 2024-10-22 | 13.58 | 13.96 | 12.92 | 13.75 | +1.25% | 664,430 | 893,600,824 |
| 2024-10-21 | 11.96 | 13.8 | 11.96 | 13.58 | +15.77% | 715,963 | 935,358,463 |
| 2024-10-18 | 10.92 | 11.95 | 10.9 | 11.73 | +6.44% | 495,665 | 569,173,158 |
| 2024-10-17 | 11.38 | 11.7 | 10.97 | 11.02 | -3.84% | 459,897 | 519,463,393 |
| 2024-10-16 | 10.87 | 12.17 | 10.77 | 11.46 | +1.78% | 676,225 | 776,828,578 |
| 2024-10-15 | 10.33 | 12.42 | 10.18 | 11.26 | +8.79% | 871,344 | 1,026,987,116 |
| 2024-10-14 | 9.58 | 10.37 | 9.4 | 10.35 | +9.99% | 310,109 | 308,272,910 |
| 2024-10-11 | 10.03 | 10.03 | 9.22 | 9.41 | -4.95% | 248,046 | 235,460,313 |
| 2024-10-10 | 10 | 10.42 | 9.64 | 9.9 | +1.23% | 312,139 | 313,003,240 |
| 2024-10-09 | 11.2 | 11.31 | 9.75 | 9.78 | -18.57% | 518,170 | 546,468,321 |
| 2024-10-08 | 12.42 | 12.44 | 10.81 | 12.01 | +15.04% | 586,728 | 684,598,656 |
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：