股票概览
14.97
+0.6%
+0.09
14.96
开盘价
15.01
最高价
14.81
最低价
18,252
成交量
数据更新至: 2024-10-31
技术指标
15.02
MA5 (5日均线)
14.74
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 | 14.96 | 15.01 | 14.81 | 14.97 | +0.6% | 18,252 | 27,288,058 |
| 2024-10-30 | 14.93 | 15.05 | 14.75 | 14.88 | -0.33% | 14,527 | 21,616,464 |
| 2024-10-29 | 15.3 | 15.31 | 14.93 | 14.93 | -1.84% | 26,160 | 39,332,293 |
| 2024-10-28 | 15.22 | 15.24 | 14.96 | 15.21 | +0.53% | 21,680 | 32,783,010 |
| 2024-10-25 | 14.6 | 15.25 | 14.6 | 15.13 | +3.77% | 29,650 | 44,477,687 |
| 2024-10-24 | 14.66 | 14.69 | 14.48 | 14.58 | -0.55% | 10,852 | 15,802,280 |
| 2024-10-23 | 14.5 | 14.72 | 14.41 | 14.66 | +1.45% | 18,630 | 27,166,229 |
| 2024-10-22 | 14.33 | 14.48 | 14.28 | 14.45 | +0.84% | 15,085 | 21,703,955 |
| 2024-10-21 | 14.38 | 14.44 | 14.12 | 14.33 | +0.49% | 22,569 | 32,268,432 |
| 2024-10-18 | 14.09 | 14.41 | 13.85 | 14.26 | +1.21% | 31,432 | 44,334,131 |
| 2024-10-17 | 14.32 | 14.47 | 14.05 | 14.09 | -1.61% | 14,236 | 20,291,342 |
| 2024-10-16 | 14.23 | 14.52 | 14.23 | 14.32 | -0.49% | 11,210 | 16,109,103 |
| 2024-10-15 | 14.56 | 14.66 | 14.36 | 14.39 | -1.77% | 14,359 | 20,850,092 |
| 2024-10-14 | 14.55 | 14.68 | 14.35 | 14.65 | +1.24% | 17,044 | 24,792,416 |
| 2024-10-11 | 14.78 | 14.83 | 14.3 | 14.47 | -2.62% | 22,432 | 32,623,836 |
| 2024-10-10 | 14.81 | 15.3 | 14.63 | 14.86 | -0.13% | 26,346 | 39,281,495 |
| 2024-10-09 | 15.8 | 15.8 | 14.88 | 14.88 | -6.12% | 53,074 | 80,977,327 |
| 2024-10-08 | 16.54 | 16.54 | 15.26 | 15.85 | +5.39% | 68,747 | 109,445,488 |
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：