股票概览
14.86
+0.54%
+0.08
14.79
开盘价
14.97
最高价
14.7
最低价
39,189
成交量
数据更新至: 2024-10-31
技术指标
14.87
MA5 (5日均线)
14.79
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 | 14.79 | 14.97 | 14.7 | 14.86 | +0.54% | 39,189 | 58,257,312 |
| 2024-10-30 | 14.66 | 14.98 | 14.55 | 14.78 | +0.75% | 40,503 | 59,756,677 |
| 2024-10-29 | 15.17 | 15.19 | 14.6 | 14.67 | -2.85% | 52,882 | 78,427,379 |
| 2024-10-28 | 14.88 | 15.13 | 14.85 | 15.1 | +1.21% | 43,619 | 65,465,139 |
| 2024-10-25 | 14.8 | 15.06 | 14.7 | 14.92 | +1.43% | 52,431 | 77,974,614 |
| 2024-10-24 | 14.84 | 14.93 | 14.63 | 14.71 | -0.41% | 33,962 | 50,075,193 |
| 2024-10-23 | 14.89 | 15 | 14.68 | 14.77 | -0.74% | 47,765 | 70,931,166 |
| 2024-10-22 | 14.78 | 14.96 | 14.55 | 14.88 | +0.95% | 56,403 | 83,265,697 |
| 2024-10-21 | 14.56 | 14.75 | 14.41 | 14.74 | +2.01% | 58,022 | 84,828,106 |
| 2024-10-18 | 14.06 | 14.65 | 14.06 | 14.45 | +2.19% | 53,554 | 77,077,136 |
| 2024-10-17 | 14.2 | 14.48 | 14.1 | 14.14 | -0.77% | 34,945 | 49,931,489 |
| 2024-10-16 | 14.1 | 14.45 | 14.05 | 14.25 | -0.49% | 29,326 | 41,792,940 |
| 2024-10-15 | 14.41 | 14.74 | 14.28 | 14.32 | -1.85% | 35,432 | 51,295,199 |
| 2024-10-14 | 14.19 | 14.59 | 14.01 | 14.59 | +2.46% | 39,991 | 57,415,014 |
| 2024-10-11 | 14.8 | 14.8 | 14.06 | 14.24 | -3.72% | 45,611 | 65,445,375 |
| 2024-10-10 | 15 | 15.38 | 14.57 | 14.79 | +0.34% | 50,481 | 75,454,597 |
| 2024-10-09 | 15.85 | 15.98 | 14.72 | 14.74 | -8.96% | 84,282 | 129,603,029 |
| 2024-10-08 | 17.01 | 17.07 | 15.4 | 16.19 | +4.25% | 137,205 | 223,195,391 |
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：