股票概览
15.2
+2.22%
+0.33
14.81
开盘价
15.23
最高价
14.71
最低价
188,997
成交量
数据更新至: 2024-10-31
技术指标
14.29
MA5 (5日均线)
13.67
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 | 14.81 | 15.23 | 14.71 | 15.2 | +2.22% | 188,997 | 284,792,740 |
| 2024-10-30 | 13.95 | 15.06 | 13.93 | 14.87 | +5.61% | 270,808 | 399,273,675 |
| 2024-10-29 | 14.02 | 14.28 | 13.66 | 14.08 | -0.07% | 203,658 | 284,698,675 |
| 2024-10-28 | 12.92 | 14.22 | 12.92 | 14.09 | +6.74% | 286,745 | 397,076,570 |
| 2024-10-25 | 12.97 | 13.25 | 12.97 | 13.2 | +1.77% | 77,006 | 101,312,858 |
| 2024-10-24 | 13.2 | 13.24 | 12.9 | 12.97 | -1.74% | 59,983 | 78,066,005 |
| 2024-10-23 | 12.94 | 13.34 | 12.94 | 13.2 | +1.38% | 119,309 | 157,720,568 |
| 2024-10-22 | 13.02 | 13.05 | 12.85 | 13.02 | -0.31% | 77,530 | 100,444,640 |
| 2024-10-21 | 13.09 | 13.26 | 12.84 | 13.06 | +0.23% | 113,970 | 148,466,381 |
| 2024-10-18 | 12.93 | 13.25 | 12.67 | 13.03 | +0.15% | 144,518 | 186,935,481 |
| 2024-10-17 | 13.36 | 13.45 | 12.93 | 13.01 | -2.55% | 180,623 | 237,923,042 |
| 2024-10-16 | 12.43 | 13.47 | 12.43 | 13.35 | +5.95% | 221,296 | 291,011,829 |
| 2024-10-15 | 12.93 | 13.05 | 12.6 | 12.6 | -3.67% | 127,159 | 162,943,374 |
| 2024-10-14 | 12.75 | 13.24 | 12.75 | 13.08 | +5.48% | 208,936 | 271,667,734 |
| 2024-10-11 | 12.83 | 12.86 | 12.31 | 12.4 | -3.5% | 107,486 | 134,962,572 |
| 2024-10-10 | 12.74 | 13.27 | 12.48 | 12.85 | +1.1% | 165,256 | 213,096,001 |
| 2024-10-09 | 13.43 | 13.48 | 12.57 | 12.71 | -8.56% | 267,634 | 346,458,161 |
| 2024-10-08 | 15.65 | 15.65 | 13.73 | 13.9 | -2.32% | 379,687 | 550,614,952 |
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：