股票概览
14.13
-0.91%
-0.13
14.3
开盘价
14.5
最高价
14
最低价
88,287
成交量
数据更新至: 2024-10-31
技术指标
14.58
MA5 (5日均线)
14.64
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 | 14.3 | 14.5 | 14 | 14.13 | -0.91% | 88,287 | 125,321,649 |
| 2024-10-30 | 14.5 | 14.63 | 14.02 | 14.26 | -2.86% | 119,155 | 170,159,630 |
| 2024-10-29 | 15.09 | 15.33 | 14.62 | 14.68 | -2.72% | 142,796 | 212,741,679 |
| 2024-10-28 | 14.73 | 15.2 | 14.73 | 15.09 | +2.44% | 91,818 | 137,938,116 |
| 2024-10-25 | 14.4 | 14.97 | 14.4 | 14.73 | +2.29% | 89,581 | 131,617,168 |
| 2024-10-24 | 14.56 | 14.67 | 14.31 | 14.4 | -1.5% | 75,703 | 109,447,672 |
| 2024-10-23 | 14.77 | 15.07 | 14.54 | 14.62 | -1.15% | 106,231 | 157,140,951 |
| 2024-10-22 | 14.79 | 15.1 | 14.35 | 14.79 | -0.87% | 117,395 | 173,182,565 |
| 2024-10-21 | 14.76 | 15.2 | 14.75 | 14.92 | +1.15% | 107,246 | 160,597,488 |
| 2024-10-18 | 14.38 | 14.98 | 14.3 | 14.75 | +2.86% | 107,576 | 158,065,977 |
| 2024-10-17 | 14.55 | 14.85 | 14.32 | 14.34 | -1.44% | 71,758 | 104,601,588 |
| 2024-10-16 | 14.27 | 14.79 | 14.21 | 14.55 | +0.62% | 83,862 | 122,074,221 |
| 2024-10-15 | 14.93 | 15.05 | 14.43 | 14.46 | -2.36% | 79,879 | 117,783,083 |
| 2024-10-14 | 14.34 | 14.89 | 14.16 | 14.81 | +3.21% | 88,590 | 129,250,135 |
| 2024-10-11 | 15.36 | 15.48 | 14.16 | 14.35 | -5.65% | 123,758 | 181,059,112 |
| 2024-10-10 | 15 | 15.74 | 14.89 | 15.21 | +2.98% | 153,342 | 235,601,691 |
| 2024-10-09 | 15.9 | 16.11 | 14.75 | 14.77 | -9.88% | 206,737 | 319,766,280 |
| 2024-10-08 | 17.18 | 17.18 | 15.5 | 16.39 | +4.93% | 259,386 | 423,775,840 |
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：