股票概览
14.93
+2.26%
+0.33
14.54
开盘价
15
最高价
14.43
最低价
124,060
成交量
数据更新至: 2024-10-31
技术指标
14.80
MA5 (5日均线)
14.83
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 | 14.54 | 15 | 14.43 | 14.93 | +2.26% | 124,060 | 183,741,635 |
| 2024-10-30 | 14.46 | 14.79 | 14.31 | 14.6 | +0.62% | 102,815 | 149,684,985 |
| 2024-10-29 | 15.08 | 15.18 | 14.51 | 14.51 | -3.78% | 128,166 | 189,893,896 |
| 2024-10-28 | 14.86 | 15.08 | 14.82 | 15.08 | +1.41% | 105,232 | 157,598,634 |
| 2024-10-25 | 14.62 | 14.95 | 14.6 | 14.87 | +1.43% | 97,218 | 143,886,519 |
| 2024-10-24 | 14.65 | 15.15 | 14.44 | 14.66 | -1.15% | 112,555 | 165,152,058 |
| 2024-10-23 | 14.85 | 15.44 | 14.68 | 14.83 | -0.47% | 152,991 | 229,511,021 |
| 2024-10-22 | 15.29 | 15.29 | 14.71 | 14.9 | -1.52% | 153,979 | 230,411,739 |
| 2024-10-21 | 14.89 | 15.33 | 14.69 | 15.13 | +2.23% | 196,703 | 295,488,538 |
| 2024-10-18 | 14.55 | 15.22 | 14.15 | 14.8 | +2.35% | 218,215 | 319,084,559 |
| 2024-10-17 | 14.19 | 14.73 | 14.13 | 14.46 | +2.41% | 164,361 | 237,745,772 |
| 2024-10-16 | 13.8 | 14.3 | 13.72 | 14.12 | +0.71% | 101,687 | 143,088,601 |
| 2024-10-15 | 14 | 14.63 | 13.8 | 14.02 | -0.92% | 134,736 | 192,631,117 |
| 2024-10-14 | 13.69 | 14.16 | 13.4 | 14.15 | +4.12% | 124,048 | 171,289,259 |
| 2024-10-11 | 14.13 | 14.34 | 13.3 | 13.59 | -4.97% | 143,702 | 197,507,573 |
| 2024-10-10 | 14.58 | 15.24 | 14.19 | 14.3 | +0.07% | 168,813 | 246,719,656 |
| 2024-10-09 | 15.9 | 15.9 | 14.29 | 14.29 | -14.33% | 262,732 | 398,404,324 |
| 2024-10-08 | 17.31 | 17.38 | 15.16 | 16.68 | +14.25% | 362,078 | 590,239,932 |
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：