股票概览
14.19
+1%
+0.14
14.05
开盘价
14.29
最高价
14.01
最低价
141,558
成交量
数据更新至: 2024-10-31
技术指标
14.22
MA5 (5日均线)
14.16
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 | 14.05 | 14.29 | 14.01 | 14.19 | +1% | 141,558 | 200,796,711 |
| 2024-10-30 | 14.15 | 14.27 | 13.95 | 14.05 | -0.71% | 121,078 | 170,497,642 |
| 2024-10-29 | 14.41 | 14.46 | 14.07 | 14.15 | -1.87% | 123,520 | 175,288,482 |
| 2024-10-28 | 14.23 | 14.44 | 14.23 | 14.42 | +0.84% | 98,638 | 141,662,283 |
| 2024-10-25 | 14.11 | 14.39 | 14.07 | 14.3 | +1.63% | 102,768 | 146,276,322 |
| 2024-10-24 | 14.2 | 14.24 | 13.97 | 14.07 | -1.95% | 105,933 | 148,809,917 |
| 2024-10-23 | 14.22 | 14.4 | 14.1 | 14.35 | +1.34% | 120,733 | 172,218,183 |
| 2024-10-22 | 14 | 14.18 | 13.89 | 14.16 | +0.78% | 113,408 | 159,158,104 |
| 2024-10-21 | 13.98 | 14.24 | 13.92 | 14.05 | +1.22% | 128,426 | 180,832,613 |
| 2024-10-18 | 13.54 | 14.12 | 13.45 | 13.88 | +2.44% | 131,743 | 181,425,860 |
| 2024-10-17 | 13.76 | 13.88 | 13.53 | 13.55 | -1.45% | 81,206 | 111,242,894 |
| 2024-10-16 | 13.51 | 13.92 | 13.51 | 13.75 | +0.73% | 83,563 | 114,778,066 |
| 2024-10-15 | 14 | 14.01 | 13.63 | 13.65 | -2.85% | 105,846 | 146,082,165 |
| 2024-10-14 | 13.81 | 14.07 | 13.71 | 14.05 | +1.81% | 77,001 | 107,155,208 |
| 2024-10-11 | 14.45 | 14.46 | 13.64 | 13.8 | -4.03% | 120,570 | 168,856,658 |
| 2024-10-10 | 14.31 | 14.69 | 14.1 | 14.38 | +1.13% | 131,641 | 190,128,081 |
| 2024-10-09 | 14.9 | 14.9 | 14.16 | 14.22 | -7% | 204,564 | 297,835,625 |
| 2024-10-08 | 16.09 | 16.11 | 14.68 | 15.29 | +4.37% | 308,517 | 474,505,371 |
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：