股票概览
14.65
+5.78%
+0.8
14.09
开盘价
15.15
最高价
13.89
最低价
252,100
成交量
数据更新至: 2024-10-31
技术指标
14.23
MA5 (5日均线)
13.58
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 | 14.09 | 15.15 | 13.89 | 14.65 | +5.78% | 252,100 | 370,867,115 |
| 2024-10-30 | 13.76 | 14.02 | 13.56 | 13.85 | +0.36% | 97,558 | 134,760,813 |
| 2024-10-29 | 14.65 | 14.7 | 13.78 | 13.8 | -6.95% | 218,767 | 309,289,125 |
| 2024-10-28 | 14.25 | 14.99 | 14.07 | 14.83 | +5.93% | 234,149 | 342,018,731 |
| 2024-10-25 | 13.75 | 14.39 | 13.36 | 14 | +6.54% | 231,477 | 324,043,765 |
| 2024-10-24 | 12.94 | 13.15 | 12.91 | 13.14 | +1.15% | 76,971 | 100,379,999 |
| 2024-10-23 | 12.86 | 13.15 | 12.78 | 12.99 | +0.93% | 104,130 | 135,457,110 |
| 2024-10-22 | 12.84 | 12.93 | 12.73 | 12.87 | +0.23% | 64,530 | 82,852,090 |
| 2024-10-21 | 12.8 | 13.02 | 12.68 | 12.84 | +0.31% | 99,048 | 126,945,489 |
| 2024-10-18 | 12.43 | 13.08 | 12.32 | 12.8 | +3.06% | 121,970 | 155,120,443 |
| 2024-10-17 | 12.7 | 12.79 | 12.4 | 12.42 | -1.43% | 64,805 | 81,404,105 |
| 2024-10-16 | 12.51 | 12.83 | 12.41 | 12.6 | -0.79% | 78,686 | 99,551,890 |
| 2024-10-15 | 13.12 | 13.24 | 12.69 | 12.7 | -4.08% | 122,852 | 159,774,086 |
| 2024-10-14 | 13.29 | 13.39 | 12.65 | 13.24 | +3.2% | 136,201 | 178,237,064 |
| 2024-10-11 | 13.2 | 13.34 | 12.68 | 12.83 | -3.82% | 103,569 | 134,068,735 |
| 2024-10-10 | 13.73 | 14.07 | 13.01 | 13.34 | -1.91% | 170,732 | 229,597,551 |
| 2024-10-09 | 14.49 | 15.19 | 13.6 | 13.6 | -7.23% | 304,387 | 440,112,515 |
| 2024-10-08 | 14.66 | 14.66 | 14.02 | 14.66 | +9.98% | 296,684 | 431,102,353 |
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：