股票概览
14.05
-0.21%
-0.03
14.01
开盘价
14.12
最高价
13.92
最低价
14,897
成交量
数据更新至: 2024-10-31
技术指标
14.22
MA5 (5日均线)
14.08
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 | 14.01 | 14.12 | 13.92 | 14.05 | -0.21% | 14,897 | 20,881,469 |
| 2024-10-30 | 14.21 | 14.34 | 13.94 | 14.08 | -1.05% | 15,050 | 21,229,294 |
| 2024-10-29 | 14.58 | 14.58 | 14.14 | 14.23 | -1.66% | 20,097 | 28,780,689 |
| 2024-10-28 | 14.32 | 14.47 | 14.25 | 14.47 | +1.26% | 19,233 | 27,624,397 |
| 2024-10-25 | 14.27 | 14.34 | 14.15 | 14.29 | +0.14% | 20,786 | 29,571,998 |
| 2024-10-24 | 13.93 | 14.45 | 13.87 | 14.27 | +2.51% | 29,289 | 41,581,956 |
| 2024-10-23 | 13.89 | 14.05 | 13.81 | 13.92 | -0.14% | 17,728 | 24,703,435 |
| 2024-10-22 | 13.78 | 13.96 | 13.71 | 13.94 | +1.16% | 17,266 | 23,923,906 |
| 2024-10-21 | 13.78 | 13.95 | 13.74 | 13.78 | -0.14% | 14,962 | 20,671,966 |
| 2024-10-18 | 13.5 | 13.94 | 13.5 | 13.8 | +1.47% | 17,094 | 23,529,701 |
| 2024-10-17 | 13.83 | 13.91 | 13.6 | 13.6 | -0.58% | 12,032 | 16,579,480 |
| 2024-10-16 | 13.6 | 13.81 | 13.48 | 13.68 | -0.22% | 11,132 | 15,221,930 |
| 2024-10-15 | 13.9 | 14.02 | 13.7 | 13.71 | -1.65% | 15,135 | 21,021,947 |
| 2024-10-14 | 13.91 | 14.06 | 13.75 | 13.94 | +0.29% | 18,934 | 26,286,120 |
| 2024-10-11 | 14.04 | 14.32 | 13.74 | 13.9 | -1.91% | 16,456 | 23,057,412 |
| 2024-10-10 | 14.15 | 14.48 | 14.08 | 14.17 | +0.07% | 18,739 | 26,784,148 |
| 2024-10-09 | 15.01 | 15.01 | 13.9 | 14.16 | -6.6% | 30,916 | 44,690,485 |
| 2024-10-08 | 16.03 | 16.04 | 14.18 | 15.16 | +3.91% | 46,724 | 71,171,012 |
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：