股票概览
15.02
+5.48%
+0.78
14.07
开盘价
15.16
最高价
14.04
最低价
281,644
成交量
数据更新至: 2024-10-31
技术指标
14.01
MA5 (5日均线)
13.55
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 | 14.07 | 15.16 | 14.04 | 15.02 | +5.48% | 281,644 | 415,169,517 |
| 2024-10-30 | 13.82 | 14.63 | 13.65 | 14.24 | +1.28% | 268,389 | 383,648,627 |
| 2024-10-29 | 13.6 | 14.35 | 13.53 | 14.06 | +4.07% | 295,873 | 413,987,711 |
| 2024-10-28 | 13.18 | 13.56 | 13.13 | 13.51 | +2.19% | 99,145 | 132,802,012 |
| 2024-10-25 | 13.16 | 13.46 | 13.16 | 13.22 | -0.08% | 127,991 | 169,776,477 |
| 2024-10-24 | 13.24 | 13.35 | 12.97 | 13.23 | -1.12% | 117,635 | 154,560,680 |
| 2024-10-23 | 13.53 | 13.81 | 13.23 | 13.38 | -1.62% | 277,731 | 373,404,307 |
| 2024-10-22 | 12.93 | 14.01 | 12.77 | 13.6 | +6.75% | 466,150 | 634,482,555 |
| 2024-10-21 | 12.72 | 12.89 | 12.5 | 12.74 | +2.25% | 133,377 | 169,251,682 |
| 2024-10-18 | 11.9 | 12.8 | 11.85 | 12.46 | +4.18% | 180,217 | 223,329,820 |
| 2024-10-17 | 12.02 | 12.46 | 11.93 | 11.96 | +0.17% | 141,012 | 172,179,708 |
| 2024-10-16 | 11.78 | 12.24 | 11.68 | 11.94 | +0.93% | 90,419 | 108,042,523 |
| 2024-10-15 | 12.28 | 12.29 | 11.81 | 11.83 | -3.9% | 116,528 | 140,144,997 |
| 2024-10-14 | 11.99 | 12.32 | 11.78 | 12.31 | +4.5% | 126,298 | 152,520,012 |
| 2024-10-11 | 12.45 | 12.45 | 11.63 | 11.78 | -5.84% | 124,085 | 148,413,862 |
| 2024-10-10 | 12.6 | 13.05 | 12.44 | 12.51 | +0.48% | 158,071 | 201,079,136 |
| 2024-10-09 | 13.2 | 13.22 | 12.33 | 12.45 | -8.32% | 214,896 | 275,219,853 |
| 2024-10-08 | 13.69 | 13.7 | 12.8 | 13.58 | +9.08% | 273,468 | 367,086,757 |
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：