股票概览
14.31
+1.71%
+0.24
14.23
开盘价
14.68
最高价
14.22
最低价
143,729
成交量
数据更新至: 2024-10-31
技术指标
14.33
MA5 (5日均线)
14.28
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 | 14.23 | 14.68 | 14.22 | 14.31 | +1.71% | 143,729 | 207,420,212 |
| 2024-10-30 | 14.2 | 14.3 | 13.84 | 14.07 | -0.99% | 117,943 | 165,397,539 |
| 2024-10-29 | 14.7 | 14.75 | 14.14 | 14.21 | -3% | 128,100 | 183,993,039 |
| 2024-10-28 | 14.41 | 14.66 | 14.27 | 14.65 | +1.74% | 103,536 | 150,662,975 |
| 2024-10-25 | 14.15 | 14.46 | 14.11 | 14.4 | +1.27% | 105,583 | 151,309,355 |
| 2024-10-24 | 14.21 | 14.45 | 14.17 | 14.22 | -0.42% | 92,198 | 131,762,475 |
| 2024-10-23 | 14.37 | 14.44 | 14.2 | 14.28 | -0.7% | 110,177 | 157,582,844 |
| 2024-10-22 | 14.26 | 14.49 | 14.12 | 14.38 | +0.91% | 122,553 | 175,579,551 |
| 2024-10-21 | 14.01 | 14.4 | 13.85 | 14.25 | +1.93% | 150,948 | 213,454,506 |
| 2024-10-18 | 13.49 | 14.28 | 13.4 | 13.98 | +3.86% | 154,797 | 214,020,087 |
| 2024-10-17 | 13.71 | 13.84 | 13.46 | 13.46 | -1.32% | 86,287 | 117,546,487 |
| 2024-10-16 | 13.43 | 13.83 | 13.42 | 13.64 | +0.29% | 92,617 | 126,236,599 |
| 2024-10-15 | 13.88 | 14.03 | 13.6 | 13.6 | -3% | 115,088 | 159,106,710 |
| 2024-10-14 | 13.93 | 14.07 | 13.51 | 14.02 | +0.65% | 118,372 | 163,485,130 |
| 2024-10-11 | 14.35 | 14.35 | 13.77 | 13.93 | -3.26% | 151,447 | 212,132,324 |
| 2024-10-10 | 14.34 | 14.91 | 14.13 | 14.4 | +0.42% | 181,120 | 263,095,309 |
| 2024-10-09 | 15.51 | 15.51 | 14.34 | 14.34 | -9.98% | 280,923 | 417,321,384 |
| 2024-10-08 | 16.99 | 17 | 15.15 | 15.93 | +3.04% | 388,742 | 626,211,252 |
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：