股票概览
14.06
-1.33%
-0.19
14.22
开盘价
14.34
最高价
13.96
最低价
50,046
成交量
数据更新至: 2024-10-31
技术指标
14.66
MA5 (5日均线)
14.85
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 | 14.22 | 14.34 | 13.96 | 14.06 | -1.33% | 50,046 | 70,618,562 |
| 2024-10-30 | 14.71 | 14.9 | 13.92 | 14.25 | -5.5% | 80,345 | 115,464,858 |
| 2024-10-29 | 15.69 | 15.76 | 14.87 | 15.08 | -0.26% | 76,001 | 116,486,348 |
| 2024-10-28 | 15.01 | 15.25 | 14.5 | 15.12 | +2.16% | 47,855 | 71,775,838 |
| 2024-10-25 | 14.85 | 15.1 | 14.8 | 14.8 | -0.4% | 37,682 | 56,242,889 |
| 2024-10-24 | 14.9 | 15.18 | 14.8 | 14.86 | -1.07% | 36,938 | 55,394,299 |
| 2024-10-23 | 15.45 | 15.99 | 14.94 | 15.02 | -3.1% | 65,835 | 100,734,619 |
| 2024-10-22 | 15.05 | 15.81 | 15 | 15.5 | +2.18% | 74,989 | 115,196,969 |
| 2024-10-21 | 14.5 | 15.43 | 14.5 | 15.17 | +3.9% | 76,457 | 114,522,554 |
| 2024-10-18 | 14.29 | 14.82 | 14.03 | 14.6 | +2.17% | 63,902 | 92,321,705 |
| 2024-10-17 | 14.5 | 14.8 | 14.18 | 14.29 | -1.24% | 70,063 | 101,578,018 |
| 2024-10-16 | 13.91 | 14.88 | 13.91 | 14.47 | +2.7% | 86,054 | 124,971,805 |
| 2024-10-15 | 14.33 | 14.96 | 14.04 | 14.09 | -2.42% | 77,467 | 111,871,942 |
| 2024-10-14 | 13.02 | 14.68 | 12.74 | 14.44 | +11.08% | 82,004 | 113,218,272 |
| 2024-10-11 | 13.7 | 13.73 | 12.85 | 13 | -5.52% | 47,059 | 62,329,820 |
| 2024-10-10 | 13.51 | 14.45 | 13.51 | 13.76 | +2.92% | 66,557 | 93,139,885 |
| 2024-10-09 | 14.81 | 15 | 13.3 | 13.37 | -14.51% | 80,899 | 114,195,836 |
| 2024-10-08 | 16.58 | 16.7 | 14.05 | 15.64 | +12.11% | 111,884 | 171,314,366 |
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：