股票概览
14.7
-2.71%
-0.41
14.96
开盘价
15.08
最高价
14.68
最低价
291,833
成交量
数据更新至: 2024-10-31
技术指标
15.29
MA5 (5日均线)
15.12
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 | 14.96 | 15.08 | 14.68 | 14.7 | -2.71% | 291,833 | 433,378,142 |
| 2024-10-30 | 15.01 | 15.22 | 14.77 | 15.11 | +0.2% | 234,182 | 351,343,528 |
| 2024-10-29 | 15.56 | 15.68 | 15 | 15.08 | -3.52% | 333,480 | 509,301,513 |
| 2024-10-28 | 15.7 | 15.78 | 15.5 | 15.63 | -2.01% | 411,371 | 642,894,666 |
| 2024-10-25 | 14.88 | 15.95 | 14.86 | 15.95 | +6.12% | 629,861 | 983,042,425 |
| 2024-10-24 | 14.83 | 15.48 | 14.83 | 15.03 | +1.76% | 430,330 | 652,916,895 |
| 2024-10-23 | 15.01 | 15.09 | 14.7 | 14.77 | -1.99% | 295,569 | 439,910,515 |
| 2024-10-22 | 14.8 | 15.38 | 14.66 | 15.07 | +1.01% | 427,679 | 645,593,358 |
| 2024-10-21 | 14.82 | 14.93 | 14.44 | 14.92 | +0.07% | 450,510 | 660,867,761 |
| 2024-10-18 | 14.57 | 15.3 | 14.25 | 14.91 | +0.13% | 566,497 | 834,290,830 |
| 2024-10-17 | 14.22 | 15.17 | 14.22 | 14.89 | +4.64% | 424,205 | 622,686,854 |
| 2024-10-16 | 13.9 | 14.43 | 13.71 | 14.23 | +1.07% | 203,984 | 287,994,812 |
| 2024-10-15 | 14.25 | 14.49 | 14.05 | 14.08 | -1.88% | 231,984 | 331,105,643 |
| 2024-10-14 | 13.88 | 14.35 | 13.73 | 14.35 | +3.91% | 270,680 | 381,438,730 |
| 2024-10-11 | 14.47 | 14.49 | 13.66 | 13.81 | -4.56% | 303,805 | 426,154,392 |
| 2024-10-10 | 14.66 | 15.25 | 14.47 | 14.47 | -0.82% | 432,202 | 641,457,925 |
| 2024-10-09 | 16.2 | 16.29 | 14.54 | 14.59 | -13.05% | 602,965 | 928,038,048 |
| 2024-10-08 | 18.46 | 18.46 | 15.68 | 16.78 | +7.02% | 849,430 | 1,440,785,136 |
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：