股票概览
14.88
+2.27%
+0.33
14.52
开盘价
14.96
最高价
14.4
最低价
110,437
成交量
数据更新至: 2024-10-31
技术指标
14.55
MA5 (5日均线)
14.02
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 | 14.52 | 14.96 | 14.4 | 14.88 | +2.27% | 110,437 | 162,876,438 |
| 2024-10-30 | 14.6 | 14.75 | 14.33 | 14.55 | -1.69% | 120,104 | 174,762,192 |
| 2024-10-29 | 14.49 | 15.29 | 14.49 | 14.8 | +1.37% | 169,451 | 253,635,205 |
| 2024-10-28 | 13.91 | 14.8 | 13.91 | 14.6 | +5.04% | 133,489 | 193,317,036 |
| 2024-10-25 | 13.54 | 13.95 | 13.5 | 13.9 | +2.43% | 96,962 | 133,584,069 |
| 2024-10-24 | 13.76 | 14.06 | 13.53 | 13.57 | 0% | 111,941 | 153,350,837 |
| 2024-10-23 | 13.4 | 13.75 | 13.4 | 13.57 | +0.22% | 71,897 | 97,629,352 |
| 2024-10-22 | 13.58 | 13.61 | 13.18 | 13.54 | +0.59% | 78,265 | 105,105,543 |
| 2024-10-21 | 13.61 | 13.86 | 13.36 | 13.46 | +1.05% | 108,536 | 147,346,442 |
| 2024-10-18 | 12.78 | 13.7 | 12.7 | 13.32 | +4.31% | 102,765 | 135,413,340 |
| 2024-10-17 | 12.9 | 13.07 | 12.73 | 12.77 | -0.23% | 61,801 | 79,736,893 |
| 2024-10-16 | 12.73 | 13.03 | 12.58 | 12.8 | -0.85% | 56,284 | 72,045,841 |
| 2024-10-15 | 13.39 | 13.45 | 12.91 | 12.91 | -3.58% | 75,742 | 99,949,348 |
| 2024-10-14 | 13.19 | 13.45 | 12.8 | 13.39 | +1.52% | 93,834 | 123,359,916 |
| 2024-10-11 | 13.77 | 13.77 | 13 | 13.19 | -4.28% | 85,157 | 113,384,962 |
| 2024-10-10 | 14 | 14.48 | 13.68 | 13.78 | -2.06% | 105,789 | 148,368,611 |
| 2024-10-09 | 15 | 15.14 | 13.8 | 14.07 | -6.64% | 168,045 | 243,916,451 |
| 2024-10-08 | 15.07 | 15.07 | 14.18 | 15.07 | +10% | 166,596 | 246,849,693 |
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：