股票概览
14.98
+3.17%
+0.46
14.6
开盘价
14.99
最高价
14.53
最低价
17,941
成交量
数据更新至: 2024-10-31
技术指标
15.03
MA5 (5日均线)
14.92
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 | 14.6 | 14.99 | 14.53 | 14.98 | +3.17% | 17,941 | 26,635,143 |
| 2024-10-30 | 14.79 | 14.98 | 14.45 | 14.52 | -2.94% | 16,276 | 23,893,192 |
| 2024-10-29 | 15.1 | 15.3 | 14.83 | 14.96 | -3.92% | 21,308 | 31,962,973 |
| 2024-10-28 | 15.15 | 15.57 | 15.15 | 15.57 | +2.84% | 11,466 | 17,642,724 |
| 2024-10-25 | 14.8 | 15.18 | 14.8 | 15.14 | +1.82% | 10,550 | 15,896,714 |
| 2024-10-24 | 14.76 | 14.9 | 14.69 | 14.87 | +0.34% | 7,829 | 11,582,533 |
| 2024-10-23 | 14.88 | 14.93 | 14.75 | 14.82 | -0.07% | 8,274 | 12,288,525 |
| 2024-10-22 | 14.7 | 14.88 | 14.66 | 14.83 | +1.16% | 9,525 | 14,061,738 |
| 2024-10-21 | 14.84 | 15.05 | 14.58 | 14.66 | -1.21% | 15,592 | 22,957,422 |
| 2024-10-18 | 14.2 | 15.23 | 14.2 | 14.84 | +4.51% | 21,360 | 31,442,529 |
| 2024-10-17 | 14.45 | 14.58 | 14.19 | 14.2 | -1.39% | 6,340 | 9,140,790 |
| 2024-10-16 | 14.2 | 14.48 | 14.18 | 14.4 | +0.63% | 8,119 | 11,664,340 |
| 2024-10-15 | 14.51 | 14.66 | 14.28 | 14.31 | -1.38% | 11,441 | 16,579,798 |
| 2024-10-14 | 14.4 | 14.66 | 14.3 | 14.51 | +1.11% | 10,269 | 14,900,498 |
| 2024-10-11 | 14.64 | 14.86 | 14.18 | 14.35 | -2.71% | 12,068 | 17,489,055 |
| 2024-10-10 | 14.66 | 14.98 | 14.48 | 14.75 | +1.94% | 15,184 | 22,423,904 |
| 2024-10-09 | 15.48 | 15.59 | 14.47 | 14.47 | -8.24% | 23,958 | 36,062,176 |
| 2024-10-08 | 16.38 | 16.48 | 15.15 | 15.77 | +5.06% | 35,181 | 55,472,400 |
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：