股票概览
14.02
+0.29%
+0.04
13.97
开盘价
14.15
最高价
13.87
最低价
89,218
成交量
数据更新至: 2024-10-31
技术指标
14.16
MA5 (5日均线)
14.17
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 | 13.97 | 14.15 | 13.87 | 14.02 | +0.29% | 89,218 | 125,080,767 |
| 2024-10-30 | 14.05 | 14.21 | 13.81 | 13.98 | -0.92% | 93,204 | 130,712,766 |
| 2024-10-29 | 14.5 | 14.62 | 14.01 | 14.11 | -2.62% | 135,512 | 193,437,006 |
| 2024-10-28 | 14.2 | 14.49 | 14.07 | 14.49 | +2.04% | 113,816 | 163,097,232 |
| 2024-10-25 | 13.92 | 14.27 | 13.91 | 14.2 | +1.72% | 103,247 | 145,712,791 |
| 2024-10-24 | 14.01 | 14.17 | 13.92 | 13.96 | -0.85% | 88,880 | 124,714,896 |
| 2024-10-23 | 14.3 | 14.31 | 13.96 | 14.08 | -2.56% | 159,934 | 225,295,046 |
| 2024-10-22 | 14.21 | 14.51 | 14.18 | 14.45 | +1.69% | 102,154 | 146,642,801 |
| 2024-10-21 | 14.2 | 14.41 | 13.99 | 14.21 | +0.14% | 144,654 | 205,347,226 |
| 2024-10-18 | 13.69 | 14.53 | 13.61 | 14.19 | +3.8% | 140,380 | 197,193,397 |
| 2024-10-17 | 13.97 | 14.15 | 13.66 | 13.67 | -1.37% | 93,556 | 130,089,807 |
| 2024-10-16 | 13.6 | 14.04 | 13.55 | 13.86 | +0.8% | 89,097 | 123,272,274 |
| 2024-10-15 | 14.15 | 14.24 | 13.74 | 13.75 | -3.1% | 99,635 | 139,507,799 |
| 2024-10-14 | 14.18 | 14.29 | 13.67 | 14.19 | +0.5% | 118,277 | 165,512,037 |
| 2024-10-11 | 14.63 | 14.68 | 13.81 | 14.12 | -3.75% | 137,469 | 193,972,773 |
| 2024-10-10 | 14.87 | 15.4 | 14.64 | 14.67 | 0% | 158,727 | 238,482,977 |
| 2024-10-09 | 15.53 | 16.15 | 14.67 | 14.67 | -9.22% | 263,595 | 406,167,664 |
| 2024-10-08 | 16.91 | 17.31 | 15.18 | 16.16 | +10.76% | 343,095 | 557,967,004 |
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：