股票概览
14.69
-0.61%
-0.09
14.76
开盘价
15.44
最高价
14.09
最低价
1,422,042
成交量
数据更新至: 2024-10-31
技术指标
13.57
MA5 (5日均线)
12.39
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 | 14.76 | 15.44 | 14.09 | 14.69 | -0.61% | 1,422,042 | 2,090,985,741 |
| 2024-10-30 | 13.3 | 16.18 | 12.96 | 14.78 | +8.52% | 1,560,231 | 2,266,492,234 |
| 2024-10-29 | 13.51 | 14.88 | 12.69 | 13.62 | +0.81% | 1,784,263 | 2,463,277,035 |
| 2024-10-28 | 12 | 13.51 | 11.85 | 13.51 | +19.98% | 953,285 | 1,212,611,278 |
| 2024-10-25 | 11.15 | 11.52 | 11.1 | 11.26 | +2.09% | 527,981 | 597,976,621 |
| 2024-10-24 | 11.11 | 11.3 | 10.9 | 11.03 | -0.72% | 408,785 | 454,011,563 |
| 2024-10-23 | 11.02 | 11.77 | 11.02 | 11.11 | -1.86% | 733,299 | 831,963,198 |
| 2024-10-22 | 11.97 | 12.05 | 11.12 | 11.32 | -5.03% | 988,334 | 1,134,008,615 |
| 2024-10-21 | 10.99 | 12.25 | 10.83 | 11.92 | +11.72% | 1,151,076 | 1,325,475,818 |
| 2024-10-18 | 10.05 | 10.99 | 10.01 | 10.67 | +4.92% | 656,020 | 692,136,457 |
| 2024-10-17 | 10.09 | 10.55 | 10.09 | 10.17 | +0.79% | 560,184 | 577,841,683 |
| 2024-10-16 | 9.7 | 10.25 | 9.6 | 10.09 | +0.5% | 451,048 | 451,370,314 |
| 2024-10-15 | 9.85 | 10.41 | 9.66 | 10.04 | +0.9% | 586,967 | 591,788,064 |
| 2024-10-14 | 9.34 | 9.96 | 9.2 | 9.95 | +6.99% | 384,889 | 371,081,436 |
| 2024-10-11 | 9.85 | 9.95 | 9.14 | 9.3 | -6.91% | 359,210 | 340,005,841 |
| 2024-10-10 | 10.3 | 10.58 | 9.92 | 9.99 | +0.2% | 456,170 | 466,378,881 |
| 2024-10-09 | 11.08 | 11.23 | 9.91 | 9.97 | -15.51% | 665,764 | 710,625,585 |
| 2024-10-08 | 12 | 12 | 10.43 | 11.8 | +16.37% | 871,983 | 990,667,402 |
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：