股票概览
14.74
+2.5%
+0.36
14.17
开盘价
14.88
最高价
14.15
最低价
195,426
成交量
数据更新至: 2024-10-31
技术指标
14.86
MA5 (5日均线)
14.95
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 | 14.17 | 14.88 | 14.15 | 14.74 | +2.5% | 195,426 | 285,065,409 |
| 2024-10-30 | 14.6 | 14.76 | 14.18 | 14.38 | -6.44% | 247,821 | 358,390,823 |
| 2024-10-29 | 14.95 | 15.99 | 14.82 | 15.37 | +3.02% | 272,141 | 415,993,097 |
| 2024-10-28 | 14.75 | 15.06 | 14.61 | 14.92 | +0.13% | 160,573 | 237,963,783 |
| 2024-10-25 | 14.83 | 15.17 | 14.78 | 14.9 | +0.47% | 149,709 | 224,131,073 |
| 2024-10-24 | 14.87 | 15.16 | 14.72 | 14.83 | -1.07% | 123,711 | 184,602,873 |
| 2024-10-23 | 15.42 | 15.42 | 14.88 | 14.99 | -3.85% | 221,504 | 335,937,141 |
| 2024-10-22 | 15.38 | 15.97 | 15 | 15.59 | +0.45% | 347,464 | 536,565,520 |
| 2024-10-21 | 14.34 | 16.2 | 14.21 | 15.52 | +8.53% | 470,439 | 720,510,323 |
| 2024-10-18 | 13.9 | 14.58 | 13.47 | 14.3 | +2.58% | 296,862 | 414,523,946 |
| 2024-10-17 | 14.38 | 14.5 | 13.9 | 13.94 | -6.19% | 343,857 | 485,001,228 |
| 2024-10-16 | 13.82 | 15.5 | 13.77 | 14.86 | +11.31% | 464,399 | 675,954,935 |
| 2024-10-15 | 13.06 | 14.45 | 12.87 | 13.35 | +2.22% | 272,403 | 377,805,058 |
| 2024-10-14 | 12.46 | 13.16 | 12.16 | 13.06 | +4.82% | 125,340 | 159,706,718 |
| 2024-10-11 | 13.15 | 13.25 | 12.28 | 12.46 | -6.03% | 131,163 | 166,794,799 |
| 2024-10-10 | 13.35 | 13.85 | 13.12 | 13.26 | +1.22% | 135,816 | 183,062,911 |
| 2024-10-09 | 14.48 | 14.5 | 13.1 | 13.1 | -14.44% | 253,399 | 352,319,964 |
| 2024-10-08 | 16.5 | 16.5 | 13.86 | 15.31 | +10.94% | 328,173 | 491,701,114 |
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：