股票概览
14.69
+2.01%
+0.29
15.11
开盘价
15.36
最高价
14.57
最低价
62,721
成交量
数据更新至: 2024-10-31
技术指标
14.57
MA5 (5日均线)
14.43
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 | 15.11 | 15.36 | 14.57 | 14.69 | +2.01% | 62,721 | 93,276,298 |
| 2024-10-30 | 14.46 | 14.66 | 14.2 | 14.4 | -1.1% | 41,747 | 60,232,472 |
| 2024-10-29 | 14.76 | 14.86 | 14.46 | 14.56 | -1.36% | 43,168 | 63,147,634 |
| 2024-10-28 | 14.36 | 14.78 | 14.35 | 14.76 | +2.36% | 42,865 | 62,707,933 |
| 2024-10-25 | 14.37 | 14.51 | 14.31 | 14.42 | +0.91% | 39,743 | 57,299,064 |
| 2024-10-24 | 14.41 | 14.41 | 14.17 | 14.29 | -1.38% | 35,695 | 50,884,741 |
| 2024-10-23 | 14.41 | 14.54 | 14.19 | 14.49 | +0.28% | 50,246 | 72,300,744 |
| 2024-10-22 | 14.1 | 14.5 | 14.08 | 14.45 | +1.4% | 44,866 | 64,273,736 |
| 2024-10-21 | 14.01 | 14.35 | 13.75 | 14.25 | +1.71% | 53,518 | 75,302,284 |
| 2024-10-18 | 13.45 | 14.28 | 13.4 | 14.01 | +4.01% | 52,512 | 73,005,720 |
| 2024-10-17 | 13.58 | 13.81 | 13.47 | 13.47 | -0.81% | 25,229 | 34,408,430 |
| 2024-10-16 | 13.5 | 13.71 | 13.36 | 13.58 | 0% | 22,375 | 30,398,054 |
| 2024-10-15 | 13.87 | 13.94 | 13.56 | 13.58 | -2.58% | 31,527 | 43,302,790 |
| 2024-10-14 | 13.87 | 13.94 | 13.48 | 13.94 | +0.5% | 35,828 | 49,268,515 |
| 2024-10-11 | 14 | 14.17 | 13.66 | 13.87 | -0.93% | 31,703 | 44,017,650 |
| 2024-10-10 | 13.94 | 14.3 | 13.67 | 14 | -0.64% | 45,234 | 63,633,101 |
| 2024-10-09 | 15.33 | 15.33 | 14.09 | 14.09 | -10.03% | 74,222 | 107,227,408 |
| 2024-10-08 | 15.83 | 15.83 | 14.66 | 15.66 | +8.75% | 133,154 | 205,313,763 |
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：