股票概览
14.45
+0.28%
+0.04
14.17
开盘价
14.59
最高价
14.17
最低价
30,068
成交量
数据更新至: 2024-10-31
技术指标
14.57
MA5 (5日均线)
14.50
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 | 14.17 | 14.59 | 14.17 | 14.45 | +0.28% | 30,068 | 43,379,457 |
| 2024-10-30 | 14.51 | 14.72 | 14.23 | 14.41 | -1.84% | 30,240 | 43,642,361 |
| 2024-10-29 | 14.81 | 15.07 | 14.62 | 14.68 | -0.88% | 42,345 | 62,660,467 |
| 2024-10-28 | 14.49 | 14.81 | 14.41 | 14.81 | +2.21% | 43,880 | 64,216,843 |
| 2024-10-25 | 14.57 | 14.61 | 14.37 | 14.49 | -0.55% | 36,520 | 52,897,232 |
| 2024-10-24 | 14.35 | 14.57 | 14.2 | 14.57 | +1.75% | 40,212 | 57,920,179 |
| 2024-10-23 | 14.29 | 14.4 | 14.23 | 14.32 | +0.35% | 43,413 | 62,100,805 |
| 2024-10-22 | 14.38 | 14.5 | 14.21 | 14.27 | -0.49% | 52,291 | 74,837,473 |
| 2024-10-21 | 14.27 | 14.52 | 14.2 | 14.34 | -2.12% | 90,580 | 129,816,382 |
| 2024-10-18 | 14 | 14.83 | 13.78 | 14.65 | -1.21% | 150,715 | 213,281,690 |
| 2024-10-17 | 14.83 | 14.83 | 14.83 | 14.83 | -10.01% | 20,126 | 29,846,858 |
| 2024-10-16 | 16.45 | 16.68 | 16.25 | 16.48 | -1.02% | 104,482 | 171,943,811 |
| 2024-10-15 | 16.88 | 17.18 | 16.19 | 16.65 | +5.78% | 123,120 | 204,672,955 |
| 2024-10-14 | 14.9 | 15.79 | 14.71 | 15.74 | +2.94% | 88,222 | 136,250,190 |
| 2024-10-11 | 14.7 | 15.39 | 14.42 | 15.29 | +3.38% | 47,462 | 70,296,816 |
| 2024-10-10 | 14.62 | 14.96 | 14.4 | 14.79 | +0.96% | 38,104 | 56,186,187 |
| 2024-10-09 | 15.9 | 15.9 | 14.53 | 14.65 | -8.78% | 52,433 | 79,493,302 |
| 2024-10-08 | 16.43 | 16.43 | 15.22 | 16.06 | +7.5% | 69,908 | 110,561,345 |
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：