股票概览
14.4
+0.07%
+0.01
14.45
开盘价
14.48
最高价
14.26
最低价
41,112
成交量
数据更新至: 2024-10-31
技术指标
14.77
MA5 (5日均线)
14.84
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 | 14.45 | 14.48 | 14.26 | 14.4 | +0.07% | 41,112 | 59,068,945 |
| 2024-10-30 | 14.7 | 14.88 | 14.24 | 14.39 | -2.97% | 49,536 | 71,839,876 |
| 2024-10-29 | 15.56 | 15.9 | 14.81 | 14.83 | -2.75% | 62,072 | 94,823,724 |
| 2024-10-28 | 15.12 | 15.3 | 14.91 | 15.25 | +1.67% | 54,605 | 82,533,158 |
| 2024-10-25 | 14.79 | 15.18 | 14.79 | 15 | +0.81% | 56,516 | 84,628,002 |
| 2024-10-24 | 14.81 | 15.28 | 14.79 | 14.88 | +0.13% | 47,019 | 70,567,947 |
| 2024-10-23 | 15.09 | 15.17 | 14.76 | 14.86 | -2.56% | 63,051 | 94,348,922 |
| 2024-10-22 | 14.8 | 15.55 | 14.79 | 15.25 | +2.69% | 64,975 | 98,656,959 |
| 2024-10-21 | 14.64 | 15.08 | 14.49 | 14.85 | +1.43% | 51,403 | 75,843,284 |
| 2024-10-18 | 14.33 | 14.98 | 14.23 | 14.64 | +1.81% | 53,385 | 77,821,788 |
| 2024-10-17 | 14.49 | 14.76 | 14.36 | 14.38 | -0.76% | 28,466 | 41,467,259 |
| 2024-10-16 | 14.31 | 14.78 | 14.21 | 14.49 | -0.07% | 34,603 | 50,247,099 |
| 2024-10-15 | 14.62 | 14.84 | 14.36 | 14.5 | -1.23% | 38,924 | 56,895,599 |
| 2024-10-14 | 14.15 | 14.72 | 13.88 | 14.68 | +3.75% | 49,331 | 70,632,890 |
| 2024-10-11 | 15.18 | 15.2 | 13.96 | 14.15 | -4.97% | 54,546 | 78,270,183 |
| 2024-10-10 | 14.46 | 15.73 | 14.46 | 14.89 | +4.49% | 89,892 | 135,831,938 |
| 2024-10-09 | 15.94 | 15.98 | 14.25 | 14.25 | -12.74% | 108,505 | 162,409,648 |
| 2024-10-08 | 17.67 | 17.68 | 15.28 | 16.33 | +9.89% | 168,461 | 275,089,904 |
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：