股票概览
14.16
+1.07%
+0.15
13.96
开盘价
14.19
最高价
13.82
最低价
67,164
成交量
数据更新至: 2024-10-31
技术指标
14.40
MA5 (5日均线)
14.12
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 | 13.96 | 14.19 | 13.82 | 14.16 | +1.07% | 67,164 | 94,247,994 |
| 2024-10-30 | 14.26 | 14.45 | 13.9 | 14.01 | -3.11% | 68,124 | 96,471,221 |
| 2024-10-29 | 14.7 | 14.94 | 14.39 | 14.46 | -2.56% | 109,868 | 160,680,405 |
| 2024-10-28 | 14.81 | 14.88 | 14.54 | 14.84 | +2.13% | 98,819 | 145,903,502 |
| 2024-10-25 | 13.97 | 14.54 | 13.93 | 14.53 | +4.08% | 102,475 | 147,173,224 |
| 2024-10-24 | 14.09 | 14.32 | 13.9 | 13.96 | -2.24% | 67,265 | 94,330,033 |
| 2024-10-23 | 14.1 | 14.36 | 13.92 | 14.28 | +2.37% | 103,112 | 146,111,909 |
| 2024-10-22 | 13.49 | 13.96 | 13.37 | 13.95 | +3.64% | 87,750 | 120,247,089 |
| 2024-10-21 | 13.68 | 13.75 | 13.39 | 13.46 | -0.88% | 76,992 | 104,282,890 |
| 2024-10-18 | 13.23 | 13.85 | 13.2 | 13.58 | +2.41% | 82,155 | 111,240,029 |
| 2024-10-17 | 13.63 | 13.72 | 13.26 | 13.26 | -2.36% | 57,983 | 77,917,645 |
| 2024-10-16 | 13.75 | 13.86 | 13.5 | 13.58 | -1.52% | 59,180 | 80,915,274 |
| 2024-10-15 | 14.21 | 14.21 | 13.79 | 13.79 | -2.96% | 67,659 | 94,468,674 |
| 2024-10-14 | 14.13 | 14.25 | 13.8 | 14.21 | +0.57% | 63,119 | 88,859,406 |
| 2024-10-11 | 14.7 | 14.73 | 14 | 14.13 | -3.42% | 71,517 | 101,588,817 |
| 2024-10-10 | 14.72 | 15.3 | 14.44 | 14.63 | -0.34% | 71,387 | 105,875,976 |
| 2024-10-09 | 15.63 | 15.63 | 14.44 | 14.68 | -8.31% | 125,236 | 187,986,785 |
| 2024-10-08 | 17.13 | 17.13 | 15.23 | 16.01 | +2.83% | 184,974 | 297,337,655 |
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：