股票概览
14.8
+0.82%
+0.12
14.65
开盘价
14.95
最高价
14.4
最低价
67,106
成交量
数据更新至: 2024-10-31
技术指标
14.74
MA5 (5日均线)
14.46
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 | 14.65 | 14.95 | 14.4 | 14.8 | +0.82% | 67,106 | 98,987,610 |
| 2024-10-30 | 14.55 | 14.95 | 14.5 | 14.68 | +0.27% | 60,388 | 88,666,629 |
| 2024-10-29 | 15.29 | 15.45 | 14.62 | 14.64 | -2.33% | 112,048 | 167,949,267 |
| 2024-10-28 | 14.72 | 15 | 14.6 | 14.99 | +2.81% | 80,972 | 120,405,731 |
| 2024-10-25 | 14.29 | 14.61 | 14.29 | 14.58 | +2.24% | 73,314 | 106,277,751 |
| 2024-10-24 | 14.15 | 14.45 | 13.97 | 14.26 | +0.49% | 71,882 | 102,056,720 |
| 2024-10-23 | 14.65 | 14.66 | 14.12 | 14.19 | -1.8% | 94,624 | 135,443,262 |
| 2024-10-22 | 14.2 | 15 | 14.11 | 14.45 | +2.41% | 139,782 | 203,991,434 |
| 2024-10-21 | 13.9 | 14.4 | 13.83 | 14.11 | +1.66% | 77,671 | 109,968,516 |
| 2024-10-18 | 13.61 | 14.13 | 13.45 | 13.88 | +1.98% | 66,828 | 92,125,981 |
| 2024-10-17 | 13.73 | 14.08 | 13.6 | 13.61 | -0.87% | 48,906 | 67,623,979 |
| 2024-10-16 | 13.48 | 13.95 | 13.36 | 13.73 | +0.59% | 51,561 | 70,751,801 |
| 2024-10-15 | 13.87 | 14.14 | 13.56 | 13.65 | -1.52% | 68,327 | 94,680,479 |
| 2024-10-14 | 13.33 | 13.9 | 13.1 | 13.86 | +4.29% | 78,701 | 106,837,789 |
| 2024-10-11 | 13.86 | 13.86 | 13.16 | 13.29 | -5.14% | 61,192 | 82,415,405 |
| 2024-10-10 | 13.9 | 14.26 | 13.35 | 14.01 | -0.5% | 100,265 | 139,012,107 |
| 2024-10-09 | 15.12 | 15.16 | 14.08 | 14.08 | -9.97% | 113,683 | 163,397,820 |
| 2024-10-08 | 16.68 | 16.68 | 14.76 | 15.64 | +3.1% | 161,509 | 253,114,261 |
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：