股票概览
14.49
-0.07%
-0.01
14.43
开盘价
14.62
最高价
14.24
最低价
71,175
成交量
数据更新至: 2024-10-31
技术指标
14.77
MA5 (5日均线)
14.77
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 | 14.43 | 14.62 | 14.24 | 14.49 | -0.07% | 71,175 | 102,807,380 |
| 2024-10-30 | 14.6 | 14.79 | 14.32 | 14.5 | -1.43% | 78,439 | 114,016,439 |
| 2024-10-29 | 15.25 | 15.39 | 14.68 | 14.71 | -3.29% | 103,681 | 154,851,192 |
| 2024-10-28 | 15 | 15.24 | 14.91 | 15.21 | +1.74% | 92,417 | 139,650,536 |
| 2024-10-25 | 14.62 | 15 | 14.53 | 14.95 | +2.4% | 85,890 | 127,454,499 |
| 2024-10-24 | 14.65 | 14.88 | 14.58 | 14.6 | -0.54% | 63,813 | 93,842,548 |
| 2024-10-23 | 14.86 | 14.95 | 14.65 | 14.68 | -3.36% | 102,154 | 151,032,516 |
| 2024-10-22 | 14.77 | 15.25 | 14.71 | 15.19 | +2.29% | 100,252 | 150,488,790 |
| 2024-10-21 | 14.61 | 14.9 | 14.42 | 14.85 | +2.06% | 127,337 | 186,818,749 |
| 2024-10-18 | 14.15 | 14.86 | 14.06 | 14.55 | +2.46% | 131,761 | 190,102,019 |
| 2024-10-17 | 14.47 | 14.58 | 14.17 | 14.2 | -1.46% | 67,758 | 97,517,039 |
| 2024-10-16 | 14.15 | 14.65 | 14.14 | 14.41 | -0.35% | 89,457 | 129,104,299 |
| 2024-10-15 | 14.86 | 14.88 | 14.45 | 14.46 | -2.69% | 111,756 | 163,832,647 |
| 2024-10-14 | 14.55 | 14.96 | 14.32 | 14.86 | +2.13% | 119,504 | 175,128,716 |
| 2024-10-11 | 15.29 | 15.29 | 14.35 | 14.55 | -4.9% | 127,901 | 188,478,346 |
| 2024-10-10 | 15.25 | 15.65 | 14.73 | 15.3 | +0.13% | 172,625 | 263,654,902 |
| 2024-10-09 | 16.8 | 16.8 | 15.28 | 15.28 | -10.01% | 216,854 | 339,602,133 |
| 2024-10-08 | 17.92 | 17.92 | 16.31 | 16.98 | +4.24% | 343,314 | 587,751,669 |
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：