股票概览
14.37
-0.21%
-0.03
14.41
开盘价
14.58
最高价
14.09
最低价
191,408
成交量
数据更新至: 2024-10-31
技术指标
14.63
MA5 (5日均线)
14.76
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 | 14.41 | 14.58 | 14.09 | 14.37 | -0.21% | 191,408 | 274,993,880 |
| 2024-10-30 | 14.52 | 14.72 | 14.14 | 14.4 | -0.69% | 175,053 | 252,726,125 |
| 2024-10-29 | 15.15 | 15.19 | 14.49 | 14.5 | -3.78% | 219,742 | 325,196,605 |
| 2024-10-28 | 14.84 | 15.07 | 14.65 | 15.07 | +1.69% | 168,834 | 251,169,707 |
| 2024-10-25 | 14.84 | 15.03 | 14.54 | 14.82 | -0.13% | 184,388 | 272,251,955 |
| 2024-10-24 | 14.57 | 15.15 | 14.51 | 14.84 | +1.02% | 188,951 | 280,124,562 |
| 2024-10-23 | 14.9 | 15.16 | 14.6 | 14.69 | -1.48% | 216,651 | 322,996,227 |
| 2024-10-22 | 15.35 | 15.36 | 14.6 | 14.91 | -2.74% | 268,113 | 401,688,014 |
| 2024-10-21 | 14.85 | 15.62 | 14.71 | 15.33 | +4.29% | 351,306 | 534,342,600 |
| 2024-10-18 | 13.9 | 15.16 | 13.84 | 14.7 | +5.53% | 320,623 | 465,343,676 |
| 2024-10-17 | 14 | 14.25 | 13.84 | 13.93 | +0.87% | 193,992 | 272,897,900 |
| 2024-10-16 | 13.37 | 13.95 | 13.26 | 13.81 | -0.22% | 175,189 | 239,700,793 |
| 2024-10-15 | 14.1 | 14.61 | 13.81 | 13.84 | -3.96% | 263,276 | 373,713,379 |
| 2024-10-14 | 13.8 | 14.44 | 13.5 | 14.41 | +5.88% | 262,796 | 368,713,899 |
| 2024-10-11 | 14.01 | 14.35 | 13.35 | 13.61 | -3.06% | 245,573 | 337,934,582 |
| 2024-10-10 | 14.92 | 15.2 | 13.86 | 14.04 | -6.28% | 389,606 | 560,336,208 |
| 2024-10-09 | 16.4 | 17.1 | 14.87 | 14.98 | -16.78% | 520,342 | 825,806,821 |
| 2024-10-08 | 17.05 | 18 | 15.1 | 18 | +20% | 768,669 | 1,281,049,119 |
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：