股票概览
14.26
-3.58%
-0.53
14.63
开盘价
14.66
最高价
14.22
最低价
745,264
成交量
数据更新至: 2024-10-31
技术指标
14.45
MA5 (5日均线)
14.65
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 | 14.63 | 14.66 | 14.22 | 14.26 | -3.58% | 745,264 | 1,072,183,678 |
| 2024-10-30 | 14.75 | 15.12 | 14.52 | 14.79 | +1.79% | 977,457 | 1,445,867,210 |
| 2024-10-29 | 14.38 | 14.72 | 14.33 | 14.53 | +1.4% | 626,032 | 909,318,275 |
| 2024-10-28 | 14.28 | 14.4 | 14.18 | 14.33 | -0.07% | 385,230 | 551,341,486 |
| 2024-10-25 | 14.42 | 14.46 | 14.26 | 14.34 | -1.24% | 434,777 | 623,600,574 |
| 2024-10-24 | 14.6 | 14.65 | 14.33 | 14.52 | -2.88% | 521,949 | 754,775,902 |
| 2024-10-23 | 15.19 | 15.25 | 14.85 | 14.95 | -0.27% | 650,387 | 975,671,228 |
| 2024-10-22 | 14.92 | 15.16 | 14.77 | 14.99 | -0.93% | 617,132 | 921,872,795 |
| 2024-10-21 | 14.98 | 15.26 | 14.7 | 15.13 | +3.07% | 1,003,430 | 1,509,886,036 |
| 2024-10-18 | 14.36 | 14.86 | 14.35 | 14.68 | +3.75% | 1,169,022 | 1,715,883,049 |
| 2024-10-17 | 14.48 | 14.48 | 14.07 | 14.15 | -1.53% | 653,365 | 930,967,411 |
| 2024-10-16 | 14.01 | 14.39 | 13.87 | 14.37 | +3.23% | 841,674 | 1,195,917,084 |
| 2024-10-15 | 14.25 | 14.25 | 13.85 | 13.92 | -3.67% | 770,119 | 1,075,793,629 |
| 2024-10-14 | 14.23 | 14.59 | 14.01 | 14.45 | +2.19% | 820,784 | 1,174,104,640 |
| 2024-10-11 | 14.11 | 14.49 | 14 | 14.14 | +2.02% | 949,865 | 1,354,923,572 |
| 2024-10-10 | 13.6 | 14.25 | 13.55 | 13.86 | +1.84% | 833,116 | 1,158,991,272 |
| 2024-10-09 | 14.57 | 14.8 | 13.6 | 13.61 | -9.39% | 1,384,533 | 1,968,009,336 |
| 2024-10-08 | 16.35 | 16.45 | 14.51 | 15.02 | -1.18% | 1,994,666 | 3,077,212,661 |
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：