股票概览
14.76
+1.51%
+0.22
14.4
开盘价
15.4
最高价
14.11
最低价
178,985
成交量
数据更新至: 2024-10-31
技术指标
15.28
MA5 (5日均线)
14.20
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 | 14.4 | 15.4 | 14.11 | 14.76 | +1.51% | 178,985 | 267,706,576 |
| 2024-10-30 | 14.6 | 14.8 | 14.04 | 14.54 | -3.71% | 174,399 | 251,516,895 |
| 2024-10-29 | 15.8 | 16 | 15 | 15.1 | -8.48% | 266,101 | 409,766,200 |
| 2024-10-28 | 16 | 17.06 | 15.61 | 16.5 | +6.38% | 380,203 | 621,769,763 |
| 2024-10-25 | 14.9 | 15.51 | 14.59 | 15.51 | +10% | 80,118 | 121,711,665 |
| 2024-10-24 | 13.54 | 14.49 | 13.27 | 14.1 | +4.37% | 241,975 | 337,836,815 |
| 2024-10-23 | 13.07 | 14.2 | 12.83 | 13.51 | +1.27% | 227,676 | 306,514,046 |
| 2024-10-22 | 13.5 | 14.21 | 12.71 | 13.34 | +3.17% | 325,183 | 434,770,690 |
| 2024-10-21 | 11.73 | 12.93 | 11.51 | 12.93 | +10.04% | 181,279 | 226,735,401 |
| 2024-10-18 | 11.73 | 12.05 | 11.22 | 11.75 | -2.57% | 221,023 | 258,329,823 |
| 2024-10-17 | 11.57 | 12.34 | 11.01 | 12.06 | +4.87% | 284,800 | 330,168,856 |
| 2024-10-16 | 11.29 | 11.55 | 11 | 11.5 | +4.55% | 201,365 | 227,224,585 |
| 2024-10-15 | 10.8 | 11.44 | 10.48 | 11 | +1.85% | 201,132 | 223,654,740 |
| 2024-10-14 | 10.27 | 10.94 | 10.18 | 10.8 | +6.4% | 158,428 | 167,486,957 |
| 2024-10-11 | 10.1 | 10.55 | 9.99 | 10.15 | +0.5% | 136,905 | 140,845,717 |
| 2024-10-10 | 10.1 | 10.37 | 9.63 | 10.1 | -5.16% | 174,749 | 174,686,146 |
| 2024-10-09 | 11.21 | 11.3 | 10.65 | 10.65 | -9.97% | 141,254 | 152,670,195 |
| 2024-10-08 | 13.47 | 13.51 | 11.54 | 11.83 | -4.67% | 376,191 | 470,082,246 |
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：