股票概览
14.99
+3.24%
+0.47
14.44
开盘价
15.3
最高价
14
最低价
151,732
成交量
数据更新至: 2024-10-31
技术指标
14.34
MA5 (5日均线)
13.36
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 | 14.44 | 15.3 | 14 | 14.99 | +3.24% | 151,732 | 224,610,665 |
| 2024-10-30 | 13.9 | 15.27 | 13.9 | 14.52 | +1.11% | 182,617 | 269,043,532 |
| 2024-10-29 | 14.33 | 14.9 | 14.16 | 14.36 | +0.28% | 189,528 | 275,506,641 |
| 2024-10-28 | 13.81 | 14.69 | 13.74 | 14.32 | +6% | 288,834 | 413,560,239 |
| 2024-10-25 | 12.25 | 13.51 | 12.25 | 13.51 | +10.02% | 279,895 | 369,656,270 |
| 2024-10-24 | 12.61 | 12.77 | 12.2 | 12.28 | -3.46% | 75,751 | 93,822,526 |
| 2024-10-23 | 12.91 | 13.3 | 12.66 | 12.72 | -1.47% | 131,884 | 171,052,913 |
| 2024-10-22 | 12.18 | 13.1 | 12.07 | 12.91 | +5.82% | 176,617 | 225,819,862 |
| 2024-10-21 | 11.95 | 12.63 | 11.64 | 12.2 | +3.13% | 160,881 | 195,962,363 |
| 2024-10-18 | 11.8 | 12.1 | 11.58 | 11.83 | -0.08% | 124,492 | 146,967,027 |
| 2024-10-17 | 12.58 | 12.58 | 11.78 | 11.84 | -4.13% | 154,825 | 188,153,235 |
| 2024-10-16 | 11.84 | 13.07 | 11.83 | 12.35 | +3.61% | 208,041 | 261,418,226 |
| 2024-10-15 | 12.2 | 12.51 | 11.9 | 11.92 | -2.61% | 104,946 | 128,049,904 |
| 2024-10-14 | 11.63 | 12.3 | 11.29 | 12.24 | +6.81% | 180,305 | 214,562,270 |
| 2024-10-11 | 11.85 | 11.92 | 11.21 | 11.46 | -2.96% | 123,812 | 141,547,939 |
| 2024-10-10 | 11.64 | 12.29 | 11.31 | 11.81 | +1.29% | 157,729 | 187,215,626 |
| 2024-10-09 | 12.27 | 12.27 | 11.66 | 11.66 | -9.96% | 217,825 | 257,961,773 |
| 2024-10-08 | 14.13 | 14.18 | 12.2 | 12.95 | +0.47% | 375,039 | 493,514,070 |
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：