股票概览
14.82
+1.37%
+0.2
14.69
开盘价
14.89
最高价
14.45
最低价
13,988
成交量
数据更新至: 2024-10-31
技术指标
14.62
MA5 (5日均线)
14.28
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 | 14.69 | 14.89 | 14.45 | 14.82 | +1.37% | 13,988 | 20,549,558 |
| 2024-10-30 | 14.32 | 14.74 | 14.31 | 14.62 | +1.74% | 20,942 | 30,415,614 |
| 2024-10-29 | 14.88 | 15.2 | 14.37 | 14.37 | -3.62% | 21,503 | 31,477,685 |
| 2024-10-28 | 14.45 | 14.94 | 14.42 | 14.91 | +3.54% | 19,859 | 29,278,306 |
| 2024-10-25 | 14.19 | 14.51 | 14.17 | 14.4 | +1.98% | 15,208 | 21,849,175 |
| 2024-10-24 | 14.03 | 14.2 | 13.9 | 14.12 | +0.64% | 14,716 | 20,711,356 |
| 2024-10-23 | 13.94 | 14.19 | 13.81 | 14.03 | +0.72% | 14,827 | 20,849,412 |
| 2024-10-22 | 13.78 | 13.95 | 13.71 | 13.93 | +0.87% | 13,877 | 19,261,124 |
| 2024-10-21 | 13.81 | 14.03 | 13.62 | 13.81 | 0% | 18,061 | 24,946,852 |
| 2024-10-18 | 13.42 | 13.98 | 13.38 | 13.81 | +1.99% | 21,743 | 29,751,388 |
| 2024-10-17 | 13.73 | 14.38 | 13.39 | 13.54 | -0.44% | 20,860 | 28,742,332 |
| 2024-10-16 | 13.3 | 13.73 | 13.14 | 13.6 | +2.41% | 18,536 | 25,028,723 |
| 2024-10-15 | 13.28 | 13.53 | 13.04 | 13.28 | -0.3% | 11,810 | 15,755,108 |
| 2024-10-14 | 13.16 | 13.39 | 13.01 | 13.32 | +1.37% | 11,763 | 15,570,404 |
| 2024-10-11 | 13.43 | 13.78 | 13.08 | 13.14 | -2.95% | 14,932 | 19,926,363 |
| 2024-10-10 | 13.48 | 13.7 | 13.11 | 13.54 | +0.89% | 20,241 | 27,325,171 |
| 2024-10-09 | 14.15 | 14.49 | 13.19 | 13.42 | -7.45% | 33,396 | 45,754,930 |
| 2024-10-08 | 15.16 | 15.18 | 13.8 | 14.5 | +5.07% | 48,673 | 70,218,058 |
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：