股票概览
14.47
-0.55%
-0.08
14.4
开盘价
14.5
最高价
14.12
最低价
89,463
成交量
数据更新至: 2024-10-31
技术指标
14.46
MA5 (5日均线)
13.85
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 | 14.4 | 14.5 | 14.12 | 14.47 | -0.55% | 89,463 | 128,196,625 |
| 2024-10-30 | 13.91 | 14.6 | 13.69 | 14.55 | +2.46% | 127,144 | 179,792,175 |
| 2024-10-29 | 14.6 | 14.88 | 14.2 | 14.2 | -5.77% | 191,262 | 277,016,855 |
| 2024-10-28 | 13.9 | 15.25 | 13.9 | 15.07 | +7.41% | 290,313 | 431,275,597 |
| 2024-10-25 | 12.98 | 15.55 | 12.9 | 14.03 | +8.26% | 254,315 | 367,571,156 |
| 2024-10-24 | 13.14 | 13.33 | 12.9 | 12.96 | -2.63% | 63,131 | 82,287,826 |
| 2024-10-23 | 13.59 | 13.59 | 13.15 | 13.31 | -3.13% | 123,653 | 164,033,766 |
| 2024-10-22 | 13.24 | 13.99 | 13.03 | 13.74 | +3.62% | 129,529 | 175,798,323 |
| 2024-10-21 | 12.81 | 13.45 | 12.81 | 13.26 | +2.55% | 99,325 | 130,665,265 |
| 2024-10-18 | 12.44 | 13.22 | 12.33 | 12.93 | +4.27% | 102,505 | 132,090,652 |
| 2024-10-17 | 12.56 | 12.75 | 12.37 | 12.4 | -0.32% | 49,258 | 61,856,014 |
| 2024-10-16 | 12.43 | 12.75 | 12.26 | 12.44 | -0.88% | 51,223 | 64,068,131 |
| 2024-10-15 | 12.65 | 12.97 | 12.54 | 12.55 | -2.49% | 67,612 | 86,139,980 |
| 2024-10-14 | 12.31 | 12.87 | 12.2 | 12.87 | +4.89% | 76,946 | 96,717,021 |
| 2024-10-11 | 13.1 | 13.11 | 12.05 | 12.27 | -6.34% | 83,228 | 103,533,251 |
| 2024-10-10 | 13.15 | 13.64 | 12.9 | 13.1 | +1.39% | 95,114 | 125,702,879 |
| 2024-10-09 | 14.03 | 14.36 | 12.91 | 12.92 | -15.99% | 144,421 | 198,688,882 |
| 2024-10-08 | 15.7 | 15.71 | 13.47 | 15.38 | +15.73% | 223,214 | 325,026,163 |
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：