股票概览
15.35
+7.27%
+1.04
14.31
开盘价
15.36
最高价
14.2
最低价
39,569
成交量
数据更新至: 2024-10-31
技术指标
14.30
MA5 (5日均线)
14.02
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 | 14.31 | 15.36 | 14.2 | 15.35 | +7.27% | 39,569 | 58,957,713 |
| 2024-10-30 | 14.2 | 14.56 | 14.15 | 14.31 | +3.47% | 34,121 | 49,067,235 |
| 2024-10-29 | 14.13 | 14.23 | 13.8 | 13.83 | -1.91% | 12,465 | 17,389,852 |
| 2024-10-28 | 13.96 | 14.1 | 13.92 | 14.1 | +1.29% | 13,769 | 19,259,059 |
| 2024-10-25 | 13.75 | 13.97 | 13.74 | 13.92 | +0.65% | 11,716 | 16,265,869 |
| 2024-10-24 | 13.78 | 13.83 | 13.61 | 13.83 | +0.44% | 8,537 | 11,750,895 |
| 2024-10-23 | 13.78 | 13.84 | 13.61 | 13.77 | +0.15% | 11,040 | 15,176,590 |
| 2024-10-22 | 13.75 | 13.78 | 13.58 | 13.75 | +0.73% | 10,422 | 14,276,867 |
| 2024-10-21 | 13.76 | 13.78 | 13.51 | 13.65 | +0.07% | 10,426 | 14,233,542 |
| 2024-10-18 | 13.28 | 13.8 | 13.28 | 13.64 | +0.74% | 14,230 | 19,333,302 |
| 2024-10-17 | 13.87 | 13.92 | 13.45 | 13.54 | -0.88% | 8,508 | 11,571,603 |
| 2024-10-16 | 13.64 | 13.75 | 13.47 | 13.66 | +0.37% | 6,056 | 8,273,492 |
| 2024-10-15 | 13.82 | 13.91 | 13.6 | 13.61 | -2.37% | 9,256 | 12,717,553 |
| 2024-10-14 | 13.69 | 13.96 | 13.48 | 13.94 | +2.2% | 10,144 | 13,921,986 |
| 2024-10-11 | 14.14 | 14.25 | 13.59 | 13.64 | -3.13% | 9,800 | 13,490,384 |
| 2024-10-10 | 14.07 | 14.45 | 13.89 | 14.08 | -0.49% | 15,175 | 21,469,270 |
| 2024-10-09 | 14.7 | 14.7 | 14.15 | 14.15 | -6.66% | 24,154 | 34,788,081 |
| 2024-10-08 | 16.1 | 16.19 | 14.39 | 15.16 | +2.99% | 45,210 | 69,473,276 |
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：