股票概览
14.52
-0.41%
-0.06
14.51
开盘价
14.62
最高价
14.42
最低价
93,004
成交量
数据更新至: 2024-10-31
技术指标
14.79
MA5 (5日均线)
14.88
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 | 14.51 | 14.62 | 14.42 | 14.52 | -0.41% | 93,004 | 134,752,275 |
| 2024-10-30 | 14.59 | 14.8 | 14.5 | 14.58 | -0.27% | 80,863 | 118,320,182 |
| 2024-10-29 | 15.07 | 15.07 | 14.6 | 14.62 | -3.94% | 166,425 | 246,252,799 |
| 2024-10-28 | 15.02 | 15.24 | 14.89 | 15.22 | +1.26% | 93,024 | 140,065,352 |
| 2024-10-25 | 14.87 | 15.11 | 14.87 | 15.03 | +0.6% | 64,522 | 96,763,986 |
| 2024-10-24 | 15.01 | 15.11 | 14.86 | 14.94 | -0.93% | 42,031 | 62,778,617 |
| 2024-10-23 | 15.09 | 15.28 | 14.94 | 15.08 | +0.8% | 65,736 | 99,193,951 |
| 2024-10-22 | 14.92 | 14.99 | 14.79 | 14.96 | +0.54% | 57,557 | 85,791,228 |
| 2024-10-21 | 15 | 15.06 | 14.78 | 14.88 | -0.67% | 81,471 | 121,473,896 |
| 2024-10-18 | 14.61 | 15.16 | 14.58 | 14.98 | +2.46% | 81,231 | 121,146,370 |
| 2024-10-17 | 14.85 | 14.99 | 14.61 | 14.62 | -1.55% | 45,395 | 67,100,468 |
| 2024-10-16 | 14.77 | 15.05 | 14.7 | 14.85 | -0.27% | 51,562 | 76,628,737 |
| 2024-10-15 | 15.14 | 15.25 | 14.88 | 14.89 | -2.23% | 66,225 | 99,700,197 |
| 2024-10-14 | 15.03 | 15.25 | 14.85 | 15.23 | +1.67% | 76,964 | 116,024,662 |
| 2024-10-11 | 15.38 | 15.51 | 14.78 | 14.98 | -2.6% | 85,006 | 128,538,554 |
| 2024-10-10 | 15.16 | 15.62 | 15.03 | 15.38 | +1.92% | 110,436 | 169,718,031 |
| 2024-10-09 | 16.01 | 16.15 | 15.08 | 15.09 | -7.65% | 160,699 | 250,110,361 |
| 2024-10-08 | 17.54 | 17.55 | 15.9 | 16.34 | +2.38% | 242,204 | 402,016,056 |
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：