股票概览
14.5
+1.05%
+0.15
14.33
开盘价
14.78
最高价
14
最低价
248,894
成交量
数据更新至: 2024-10-31
技术指标
14.47
MA5 (5日均线)
14.73
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 | 14.33 | 14.78 | 14 | 14.5 | +1.05% | 248,894 | 360,022,419 |
| 2024-10-30 | 14.38 | 14.75 | 14.11 | 14.35 | -0.14% | 192,121 | 277,666,949 |
| 2024-10-29 | 14.55 | 14.9 | 14.36 | 14.37 | -1.1% | 209,125 | 305,156,277 |
| 2024-10-28 | 14.15 | 14.67 | 14.13 | 14.53 | -0.41% | 205,888 | 296,783,570 |
| 2024-10-25 | 14.74 | 14.87 | 14.51 | 14.59 | -1.29% | 250,813 | 367,547,431 |
| 2024-10-24 | 14.89 | 15.14 | 14.6 | 14.78 | -2.05% | 253,209 | 374,652,175 |
| 2024-10-23 | 14.83 | 15.86 | 14.81 | 15.09 | +0.6% | 399,411 | 613,708,339 |
| 2024-10-22 | 15.4 | 15.73 | 14.69 | 15 | -3.47% | 357,706 | 539,824,312 |
| 2024-10-21 | 14.74 | 15.88 | 14.6 | 15.54 | +6.66% | 443,989 | 681,433,986 |
| 2024-10-18 | 13.84 | 14.96 | 13.83 | 14.57 | +4.22% | 327,831 | 473,813,250 |
| 2024-10-17 | 13.9 | 14.51 | 13.9 | 13.98 | +1.75% | 275,040 | 390,360,998 |
| 2024-10-16 | 13.59 | 14.05 | 13.54 | 13.74 | -1.29% | 212,563 | 293,142,153 |
| 2024-10-15 | 13.99 | 14.58 | 13.8 | 13.92 | -1.21% | 329,532 | 468,174,978 |
| 2024-10-14 | 13.19 | 14.13 | 13.16 | 14.09 | +8.55% | 325,776 | 445,395,943 |
| 2024-10-11 | 13.9 | 14.3 | 12.79 | 12.98 | -9.42% | 320,179 | 427,693,564 |
| 2024-10-10 | 14.25 | 15.65 | 13.76 | 14.33 | +1.78% | 445,416 | 647,487,848 |
| 2024-10-09 | 15 | 15.18 | 13.71 | 14.08 | -11.78% | 424,236 | 618,322,296 |
| 2024-10-08 | 16.04 | 16.04 | 14.17 | 15.96 | +19.28% | 532,389 | 807,684,015 |
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：