股票概览
14.13
-1.19%
-0.17
14.2
开盘价
14.7
最高价
13.96
最低价
1,352,562
成交量
数据更新至: 2024-10-31
技术指标
14.22
MA5 (5日均线)
14.24
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 | 14.2 | 14.7 | 13.96 | 14.13 | -1.19% | 1,352,562 | 1,939,585,052 |
| 2024-10-30 | 13.31 | 14.5 | 13.13 | 14.3 | +5.3% | 1,406,170 | 1,978,636,715 |
| 2024-10-29 | 13.97 | 14.46 | 13.58 | 13.58 | -6.22% | 1,352,824 | 1,885,095,483 |
| 2024-10-28 | 15.08 | 15.38 | 14.41 | 14.48 | -0.89% | 1,666,957 | 2,472,155,567 |
| 2024-10-25 | 13.99 | 15.28 | 13.9 | 14.61 | +5.34% | 1,669,468 | 2,454,856,277 |
| 2024-10-24 | 14.28 | 14.45 | 13.63 | 13.87 | -4.21% | 1,286,278 | 1,787,782,224 |
| 2024-10-23 | 14.25 | 15.55 | 14.19 | 14.48 | 0% | 2,063,082 | 3,036,802,287 |
| 2024-10-22 | 15.51 | 16.59 | 14 | 14.48 | -6.58% | 2,941,848 | 4,423,161,817 |
| 2024-10-21 | 13.32 | 15.5 | 12.75 | 15.5 | +19.97% | 2,886,964 | 4,177,533,568 |
| 2024-10-18 | 12 | 13.88 | 11.83 | 12.92 | +4.53% | 2,583,105 | 3,305,487,082 |
| 2024-10-17 | 11.59 | 13.93 | 11.49 | 12.36 | +3.95% | 2,651,799 | 3,375,284,865 |
| 2024-10-16 | 10.9 | 13.14 | 10.68 | 11.89 | +4.48% | 2,751,179 | 3,210,183,825 |
| 2024-10-15 | 9.4 | 11.38 | 9.23 | 11.38 | +20.04% | 2,383,346 | 2,535,754,654 |
| 2024-10-14 | 9.1 | 9.51 | 8.8 | 9.48 | +7.48% | 930,061 | 852,578,227 |
| 2024-10-11 | 9.27 | 9.42 | 8.62 | 8.82 | -8.03% | 968,098 | 863,993,293 |
| 2024-10-10 | 10.8 | 11 | 9.5 | 9.59 | -11.2% | 1,651,498 | 1,679,260,286 |
| 2024-10-09 | 9.3 | 11.83 | 9.05 | 10.8 | +9.2% | 2,114,826 | 2,170,155,933 |
| 2024-10-08 | 9.8 | 9.89 | 8.52 | 9.89 | +20.02% | 1,507,183 | 1,414,289,832 |
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：