股票概览
14.85
+4.5%
+0.64
14.17
开盘价
15.2
最高价
14.06
最低价
668,220
成交量
数据更新至: 2024-10-31
技术指标
14.46
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 | 14.17 | 15.2 | 14.06 | 14.85 | +4.5% | 668,220 | 989,016,800 |
| 2024-10-30 | 14.07 | 14.46 | 13.93 | 14.21 | -0.28% | 337,382 | 477,987,546 |
| 2024-10-29 | 14.6 | 15.15 | 14.22 | 14.25 | -3.26% | 582,790 | 854,236,893 |
| 2024-10-28 | 14.1 | 14.76 | 14.05 | 14.73 | +3.37% | 607,944 | 881,067,113 |
| 2024-10-25 | 14.52 | 14.68 | 14.04 | 14.25 | +2.67% | 585,328 | 836,956,012 |
| 2024-10-24 | 14 | 14.15 | 13.8 | 13.88 | -1.07% | 383,801 | 533,364,414 |
| 2024-10-23 | 13.45 | 14.79 | 13.38 | 14.03 | +3.77% | 805,306 | 1,132,918,525 |
| 2024-10-22 | 13.69 | 13.74 | 13.34 | 13.52 | -1.17% | 368,495 | 498,334,372 |
| 2024-10-21 | 13.7 | 13.83 | 13.53 | 13.68 | -0.94% | 575,139 | 787,701,646 |
| 2024-10-18 | 12.86 | 14.26 | 12.83 | 13.81 | +5.66% | 701,063 | 954,284,138 |
| 2024-10-17 | 13.5 | 13.55 | 13.05 | 13.07 | -1.13% | 308,911 | 410,987,307 |
| 2024-10-16 | 12.85 | 13.56 | 12.8 | 13.22 | +0.46% | 328,837 | 434,901,170 |
| 2024-10-15 | 13.29 | 13.85 | 13.16 | 13.16 | -2.52% | 487,914 | 659,126,862 |
| 2024-10-14 | 13.21 | 13.56 | 12.58 | 13.5 | +2.74% | 532,393 | 698,176,715 |
| 2024-10-11 | 13.2 | 13.72 | 12.96 | 13.14 | -3.38% | 594,848 | 795,412,632 |
| 2024-10-10 | 14.66 | 14.96 | 13.25 | 13.6 | -7.61% | 1,027,353 | 1,414,458,957 |
| 2024-10-09 | 15.05 | 16.54 | 14.65 | 14.72 | -2.9% | 1,588,259 | 2,496,790,053 |
| 2024-10-08 | 15.16 | 15.16 | 14.54 | 15.16 | +10.01% | 735,860 | 1,109,717,247 |
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：