股票概览
14.58
+1.74%
+0.25
14.51
开盘价
14.76
最高价
14.35
最低价
1,413,495
成交量
数据更新至: 2024-10-31
技术指标
14.57
MA5 (5日均线)
14.61
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 | 14.76 | 14.35 | 14.58 | +1.74% | 1,413,495 | 2,061,021,332 |
| 2024-10-30 | 14.48 | 14.54 | 14.2 | 14.33 | -1.31% | 913,474 | 1,309,151,796 |
| 2024-10-29 | 14.67 | 14.74 | 14.42 | 14.52 | -1.02% | 870,315 | 1,268,401,513 |
| 2024-10-28 | 14.74 | 14.85 | 14.58 | 14.67 | -0.41% | 868,632 | 1,273,654,040 |
| 2024-10-25 | 14.8 | 15.07 | 14.7 | 14.73 | -0.61% | 975,649 | 1,447,818,331 |
| 2024-10-24 | 14.7 | 14.92 | 14.6 | 14.82 | 0% | 806,655 | 1,187,067,386 |
| 2024-10-23 | 14.89 | 14.99 | 14.7 | 14.82 | -0.27% | 1,006,632 | 1,491,520,435 |
| 2024-10-22 | 14.53 | 14.92 | 14.53 | 14.86 | +2.34% | 1,270,376 | 1,874,321,377 |
| 2024-10-21 | 14.95 | 15.01 | 14.43 | 14.52 | +2.04% | 1,605,330 | 2,348,385,368 |
| 2024-10-18 | 14.06 | 14.45 | 13.9 | 14.23 | +1.35% | 1,218,418 | 1,721,903,806 |
| 2024-10-17 | 14.49 | 14.54 | 14 | 14.04 | -2.57% | 1,055,674 | 1,502,696,025 |
| 2024-10-16 | 14.34 | 14.6 | 14.3 | 14.41 | -0.76% | 746,614 | 1,077,999,162 |
| 2024-10-15 | 14.76 | 14.89 | 14.52 | 14.52 | -2.29% | 969,854 | 1,426,899,237 |
| 2024-10-14 | 14.77 | 15.02 | 14.72 | 14.86 | +0.95% | 1,125,402 | 1,674,367,836 |
| 2024-10-11 | 15.17 | 15.17 | 14.51 | 14.72 | -2.58% | 1,182,558 | 1,752,218,446 |
| 2024-10-10 | 14.88 | 15.49 | 14.68 | 15.11 | +0.8% | 2,153,761 | 3,245,124,157 |
| 2024-10-09 | 16.35 | 16.35 | 14.96 | 14.99 | -9.75% | 2,817,257 | 4,369,705,286 |
| 2024-10-08 | 17.28 | 17.28 | 15.9 | 16.61 | +5.73% | 3,552,120 | 5,911,840,569 |
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：