股票概览
14.81
+3.28%
+0.47
14.18
开盘价
14.89
最高价
14.18
最低价
206,803
成交量
数据更新至: 2024-10-31
技术指标
15.58
MA5 (5日均线)
16.71
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 | 14.18 | 14.89 | 14.18 | 14.81 | +3.28% | 206,803 | 302,949,991 |
| 2024-10-30 | 14.3 | 14.56 | 14 | 14.34 | -1.71% | 213,093 | 303,927,879 |
| 2024-10-29 | 15.29 | 15.78 | 14.54 | 14.59 | -8.01% | 390,746 | 585,661,101 |
| 2024-10-28 | 15.09 | 16.78 | 15.09 | 15.86 | -13.33% | 465,326 | 734,848,120 |
| 2024-10-25 | 17.25 | 18.55 | 17.25 | 18.3 | +5.9% | 209,135 | 377,548,602 |
| 2024-10-24 | 17.8 | 18.01 | 17.23 | 17.28 | -4.58% | 143,796 | 251,666,439 |
| 2024-10-23 | 18.78 | 18.78 | 17.8 | 18.11 | -4.63% | 248,128 | 450,849,616 |
| 2024-10-22 | 17.6 | 19.57 | 17.37 | 18.99 | +7.35% | 339,774 | 636,571,917 |
| 2024-10-21 | 17.15 | 17.99 | 17.15 | 17.69 | +3.15% | 186,432 | 328,912,198 |
| 2024-10-18 | 16.53 | 17.68 | 16.16 | 17.15 | +2.76% | 209,490 | 352,389,294 |
| 2024-10-17 | 16.54 | 17.18 | 16.45 | 16.69 | +2.9% | 177,183 | 298,020,604 |
| 2024-10-16 | 16.12 | 16.65 | 15.95 | 16.22 | -1.46% | 122,651 | 200,092,383 |
| 2024-10-15 | 16.57 | 17.35 | 16.2 | 16.46 | -1.61% | 159,248 | 268,801,693 |
| 2024-10-14 | 16.22 | 16.75 | 15.9 | 16.73 | +3.98% | 147,162 | 241,506,396 |
| 2024-10-11 | 16.91 | 17.08 | 15.8 | 16.09 | -6.67% | 161,587 | 263,286,987 |
| 2024-10-10 | 17.97 | 18.4 | 16.48 | 17.24 | -0.06% | 174,708 | 306,078,367 |
| 2024-10-09 | 19.95 | 20.08 | 17.19 | 17.25 | -19.51% | 314,139 | 586,571,896 |
| 2024-10-08 | 21.47 | 21.47 | 18.9 | 21.43 | +19.06% | 411,011 | 832,877,529 |
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：