股票概览
14.35
+3.09%
+0.43
13.95
开盘价
14.41
最高价
13.95
最低价
36,348
成交量
数据更新至: 2024-10-31
技术指标
14.32
MA5 (5日均线)
14.24
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 | 13.95 | 14.41 | 13.95 | 14.35 | +3.09% | 36,348 | 51,804,625 |
| 2024-10-30 | 14.1 | 14.33 | 13.79 | 13.92 | -2.11% | 28,029 | 39,313,290 |
| 2024-10-29 | 14.68 | 14.71 | 14.2 | 14.22 | -3.2% | 37,392 | 53,749,121 |
| 2024-10-28 | 14.46 | 14.74 | 14.46 | 14.69 | +1.73% | 35,269 | 51,575,328 |
| 2024-10-25 | 14.23 | 14.45 | 14.18 | 14.44 | +1.91% | 28,793 | 41,267,352 |
| 2024-10-24 | 14.09 | 14.34 | 14.04 | 14.17 | -0.35% | 21,736 | 30,879,482 |
| 2024-10-23 | 14.53 | 14.53 | 14.19 | 14.22 | -2.2% | 35,640 | 50,996,944 |
| 2024-10-22 | 13.95 | 14.55 | 13.9 | 14.54 | +4.08% | 48,625 | 69,749,463 |
| 2024-10-21 | 13.99 | 13.99 | 13.77 | 13.97 | +0.65% | 35,685 | 49,569,381 |
| 2024-10-18 | 13.66 | 14.08 | 13.56 | 13.88 | +1.76% | 36,279 | 50,186,932 |
| 2024-10-17 | 13.76 | 13.91 | 13.59 | 13.64 | -0.8% | 23,163 | 31,852,248 |
| 2024-10-16 | 13.53 | 13.9 | 13.43 | 13.75 | +1.1% | 22,286 | 30,574,747 |
| 2024-10-15 | 13.93 | 13.93 | 13.58 | 13.6 | -2.3% | 24,860 | 34,223,502 |
| 2024-10-14 | 13.62 | 13.92 | 13.42 | 13.92 | +3.42% | 32,500 | 44,591,288 |
| 2024-10-11 | 14.03 | 14.15 | 13.21 | 13.46 | -4.06% | 35,079 | 47,745,831 |
| 2024-10-10 | 14.2 | 14.58 | 13.84 | 14.03 | -2.03% | 40,351 | 57,057,492 |
| 2024-10-09 | 15.74 | 15.74 | 14.32 | 14.32 | -9.99% | 64,288 | 94,482,050 |
| 2024-10-08 | 17.28 | 17.28 | 15.09 | 15.91 | +1.02% | 99,593 | 160,154,897 |
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：