股票概览
14.29
+0.78%
+0.11
14.17
开盘价
14.44
最高价
13.87
最低价
67,850
成交量
数据更新至: 2024-10-31
技术指标
14.41
MA5 (5日均线)
14.57
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 | 14.44 | 13.87 | 14.29 | +0.78% | 67,850 | 96,418,431 |
| 2024-10-30 | 14.24 | 14.45 | 13.96 | 14.18 | -1.32% | 72,992 | 103,627,347 |
| 2024-10-29 | 14.61 | 14.91 | 14.3 | 14.37 | -1.78% | 78,396 | 114,524,947 |
| 2024-10-28 | 14.54 | 14.79 | 14.53 | 14.63 | +0.27% | 64,497 | 94,364,267 |
| 2024-10-25 | 14.63 | 14.8 | 14.53 | 14.59 | -0.07% | 62,815 | 92,110,977 |
| 2024-10-24 | 14.98 | 14.98 | 14.49 | 14.6 | -3.38% | 75,590 | 110,761,475 |
| 2024-10-23 | 14.54 | 15.58 | 14.5 | 15.11 | +3.14% | 145,822 | 220,835,321 |
| 2024-10-22 | 15.03 | 15.03 | 14.42 | 14.65 | -2.59% | 107,995 | 158,674,960 |
| 2024-10-21 | 14.26 | 15.21 | 14.23 | 15.04 | +5.54% | 141,778 | 210,181,487 |
| 2024-10-18 | 13.85 | 14.53 | 13.73 | 14.25 | +2.22% | 89,599 | 127,026,843 |
| 2024-10-17 | 13.92 | 14.23 | 13.9 | 13.94 | +0.8% | 66,942 | 94,277,425 |
| 2024-10-16 | 13.77 | 14.12 | 13.65 | 13.83 | -0.93% | 65,548 | 90,872,517 |
| 2024-10-15 | 14 | 14.57 | 13.67 | 13.96 | -1.2% | 98,878 | 139,794,651 |
| 2024-10-14 | 13.25 | 14.18 | 13.25 | 14.13 | +7.62% | 109,347 | 151,513,592 |
| 2024-10-11 | 13.99 | 13.99 | 12.96 | 13.13 | -6.08% | 76,255 | 101,574,421 |
| 2024-10-10 | 14.16 | 14.61 | 13.75 | 13.98 | +1.3% | 90,899 | 128,640,849 |
| 2024-10-09 | 15 | 15 | 13.8 | 13.8 | -12.16% | 127,872 | 185,063,353 |
| 2024-10-08 | 16.23 | 16.23 | 13.9 | 15.71 | +15.26% | 182,180 | 277,605,540 |
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：