股票概览
15.1
+5.3%
+0.76
14.32
开盘价
15.31
最高价
14.11
最低价
823,328
成交量
数据更新至: 2024-10-31
技术指标
14.73
MA5 (5日均线)
15.18
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 | 14.32 | 15.31 | 14.11 | 15.1 | +5.3% | 823,328 | 1,221,431,224 |
| 2024-10-30 | 14.3 | 14.68 | 14.12 | 14.34 | -0.55% | 463,461 | 666,395,783 |
| 2024-10-29 | 14.92 | 15.08 | 14.3 | 14.42 | -3.67% | 636,992 | 935,337,151 |
| 2024-10-28 | 14.84 | 15.26 | 14.7 | 14.97 | +1.15% | 447,286 | 668,812,049 |
| 2024-10-25 | 15.18 | 15.35 | 14.68 | 14.8 | -1.79% | 677,956 | 1,006,425,919 |
| 2024-10-24 | 15.95 | 16 | 14.98 | 15.07 | -6.4% | 797,299 | 1,212,448,400 |
| 2024-10-23 | 15.49 | 17.19 | 15.31 | 16.1 | +3.01% | 1,161,593 | 1,923,685,292 |
| 2024-10-22 | 16.09 | 16.09 | 15.22 | 15.63 | -3.1% | 591,237 | 920,859,378 |
| 2024-10-21 | 15.31 | 16.18 | 15.3 | 16.13 | +5.98% | 738,805 | 1,163,742,795 |
| 2024-10-18 | 14.28 | 15.63 | 14.13 | 15.22 | +5.47% | 658,569 | 986,892,169 |
| 2024-10-17 | 14.74 | 14.99 | 14.39 | 14.43 | -0.28% | 525,741 | 771,258,616 |
| 2024-10-16 | 13.81 | 14.55 | 13.75 | 14.47 | +2.62% | 382,015 | 547,120,941 |
| 2024-10-15 | 14.77 | 14.89 | 14.08 | 14.1 | -4.41% | 549,009 | 796,113,362 |
| 2024-10-14 | 13.69 | 14.83 | 13.32 | 14.75 | +9.18% | 661,357 | 933,599,236 |
| 2024-10-11 | 13.88 | 14.55 | 13.3 | 13.51 | -6.31% | 789,997 | 1,088,373,407 |
| 2024-10-10 | 16 | 16 | 13.99 | 14.42 | -4.69% | 1,319,229 | 1,973,099,004 |
| 2024-10-09 | 14.57 | 15.99 | 13.85 | 15.13 | +4.06% | 1,384,774 | 2,120,437,999 |
| 2024-10-08 | 14.54 | 14.54 | 13.5 | 14.54 | +9.98% | 692,768 | 997,604,042 |
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：