股票概览
14.94
+1.29%
+0.19
14.71
开盘价
15.24
最高价
14.55
最低价
93,493
成交量
数据更新至: 2024-10-31
技术指标
15.23
MA5 (5日均线)
15.55
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 | 14.71 | 15.24 | 14.55 | 14.94 | +1.29% | 93,493 | 138,588,655 |
| 2024-10-30 | 15.21 | 15.24 | 14.56 | 14.75 | -3.85% | 129,572 | 191,870,714 |
| 2024-10-29 | 15.7 | 15.9 | 15.21 | 15.34 | -2.66% | 142,745 | 220,971,494 |
| 2024-10-28 | 15.3 | 15.9 | 15.07 | 15.76 | +2.67% | 167,301 | 259,848,286 |
| 2024-10-25 | 15.23 | 15.5 | 15.22 | 15.35 | -2.79% | 150,329 | 230,593,174 |
| 2024-10-24 | 16.73 | 16.94 | 15.71 | 15.79 | -0.94% | 97,176 | 156,463,086 |
| 2024-10-23 | 15.98 | 16.24 | 15.71 | 15.94 | +0.44% | 72,425 | 116,099,680 |
| 2024-10-22 | 16 | 16.06 | 15.65 | 15.87 | -1.92% | 72,150 | 114,129,574 |
| 2024-10-21 | 15.52 | 16.32 | 15.42 | 16.18 | +4.19% | 102,454 | 162,634,101 |
| 2024-10-18 | 15.07 | 15.76 | 14.98 | 15.53 | +3.19% | 76,418 | 118,213,832 |
| 2024-10-17 | 15.34 | 15.89 | 15.02 | 15.05 | -1.57% | 61,355 | 94,307,124 |
| 2024-10-16 | 14.88 | 15.4 | 14.72 | 15.29 | +2% | 60,786 | 92,101,525 |
| 2024-10-15 | 15.28 | 15.51 | 14.96 | 14.99 | -2.03% | 46,104 | 70,339,663 |
| 2024-10-14 | 14.9 | 15.33 | 14.81 | 15.3 | +4.15% | 51,856 | 78,397,170 |
| 2024-10-11 | 15.68 | 15.68 | 14.53 | 14.69 | -5.29% | 58,819 | 88,086,360 |
| 2024-10-10 | 15.28 | 16.3 | 15.11 | 15.51 | +4.09% | 88,944 | 139,181,091 |
| 2024-10-09 | 16.7 | 16.8 | 14.88 | 14.9 | -15.29% | 119,363 | 188,616,096 |
| 2024-10-08 | 19 | 19 | 16.3 | 17.59 | +8.25% | 171,142 | 298,672,477 |
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：