股票概览
14.79
-1.86%
-0.28
14.81
开盘价
15.02
最高价
14.71
最低价
58,211
成交量
数据更新至: 2024-10-31
技术指标
15.13
MA5 (5日均线)
14.84
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 | 15.02 | 14.71 | 14.79 | -1.86% | 58,211 | 86,362,050 |
| 2024-10-30 | 15.18 | 15.26 | 14.89 | 15.07 | -0.72% | 38,925 | 58,553,434 |
| 2024-10-29 | 15.39 | 15.52 | 15.1 | 15.18 | -1.36% | 44,099 | 67,312,557 |
| 2024-10-28 | 15.12 | 15.39 | 15.07 | 15.39 | +0.98% | 49,738 | 75,728,045 |
| 2024-10-25 | 14.91 | 15.59 | 14.86 | 15.24 | +2.28% | 60,298 | 92,122,422 |
| 2024-10-24 | 14.89 | 15.01 | 14.71 | 14.9 | -0.27% | 39,528 | 58,637,529 |
| 2024-10-23 | 14.36 | 15.21 | 14.34 | 14.94 | +3.61% | 85,866 | 127,665,273 |
| 2024-10-22 | 14.22 | 14.43 | 14.06 | 14.42 | +1.62% | 41,223 | 58,809,735 |
| 2024-10-21 | 14.33 | 14.42 | 14.13 | 14.19 | -0.49% | 49,019 | 69,763,871 |
| 2024-10-18 | 13.81 | 14.44 | 13.81 | 14.26 | +2.44% | 44,141 | 62,741,357 |
| 2024-10-17 | 14.05 | 14.27 | 13.9 | 13.92 | -0.93% | 29,959 | 42,173,134 |
| 2024-10-16 | 13.91 | 14.16 | 13.77 | 14.05 | +0.21% | 28,798 | 40,343,089 |
| 2024-10-15 | 14.33 | 14.33 | 14.02 | 14.02 | -2.09% | 39,868 | 56,368,399 |
| 2024-10-14 | 14.41 | 14.42 | 13.96 | 14.32 | +1.06% | 43,587 | 61,931,769 |
| 2024-10-11 | 14.65 | 14.68 | 14.02 | 14.17 | -2.81% | 47,343 | 67,495,214 |
| 2024-10-10 | 14.46 | 14.96 | 14.26 | 14.58 | +0.83% | 57,476 | 84,250,686 |
| 2024-10-09 | 15.4 | 15.4 | 14.37 | 14.46 | -8.6% | 86,195 | 128,556,491 |
| 2024-10-08 | 16.78 | 16.78 | 15.01 | 15.82 | +3.67% | 121,256 | 191,421,642 |
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：