股票概览
14.94
+0.4%
+0.06
14.89
开盘价
15.05
最高价
14.71
最低价
50,477
成交量
数据更新至: 2024-10-31
技术指标
15.08
MA5 (5日均线)
15.13
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 | 14.89 | 15.05 | 14.71 | 14.94 | +0.4% | 50,477 | 75,327,763 |
| 2024-10-30 | 14.97 | 15.14 | 14.61 | 14.88 | -0.27% | 48,558 | 72,209,144 |
| 2024-10-29 | 15.27 | 15.31 | 14.83 | 14.92 | -2.93% | 69,024 | 103,667,506 |
| 2024-10-28 | 15.26 | 15.43 | 15.21 | 15.37 | +0.46% | 49,330 | 75,491,103 |
| 2024-10-25 | 15.3 | 15.42 | 15.19 | 15.3 | -0.2% | 49,605 | 75,836,576 |
| 2024-10-24 | 15.01 | 15.35 | 14.97 | 15.33 | +2.2% | 44,849 | 68,112,772 |
| 2024-10-23 | 15.21 | 15.34 | 14.94 | 15 | -1.38% | 48,782 | 73,945,673 |
| 2024-10-22 | 15.26 | 15.43 | 15.04 | 15.21 | -0.26% | 56,841 | 86,468,420 |
| 2024-10-21 | 15.36 | 15.73 | 15.13 | 15.25 | +0.79% | 87,110 | 133,909,398 |
| 2024-10-18 | 14.65 | 15.36 | 14.62 | 15.13 | +3.91% | 76,897 | 115,685,091 |
| 2024-10-17 | 14.38 | 14.75 | 14.38 | 14.56 | +1.32% | 39,828 | 58,278,892 |
| 2024-10-16 | 14.14 | 14.6 | 14.09 | 14.37 | -0.42% | 38,276 | 55,093,517 |
| 2024-10-15 | 14.32 | 14.96 | 14.32 | 14.43 | -0.48% | 52,906 | 77,581,877 |
| 2024-10-14 | 14.06 | 14.5 | 13.73 | 14.5 | +3.06% | 50,210 | 71,289,223 |
| 2024-10-11 | 14.8 | 14.82 | 13.91 | 14.07 | -4.67% | 52,825 | 75,236,466 |
| 2024-10-10 | 15 | 15.35 | 14.55 | 14.76 | -0.34% | 69,034 | 102,984,090 |
| 2024-10-09 | 16.14 | 16.14 | 14.8 | 14.81 | -8.35% | 114,619 | 177,510,615 |
| 2024-10-08 | 16.16 | 16.16 | 15.16 | 16.16 | +10.01% | 147,707 | 236,084,540 |
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：