股票概览
15.07
+1.96%
+0.29
14.7
开盘价
15.3
最高价
14.37
最低价
240,896
成交量
数据更新至: 2024-10-31
技术指标
14.83
MA5 (5日均线)
14.45
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 | 14.7 | 15.3 | 14.37 | 15.07 | +1.96% | 240,896 | 358,973,963 |
| 2024-10-30 | 15 | 15.54 | 14.53 | 14.78 | -1.86% | 270,819 | 406,179,581 |
| 2024-10-29 | 15.92 | 16.47 | 14.72 | 15.06 | -1.18% | 421,910 | 653,411,207 |
| 2024-10-28 | 14.3 | 15.32 | 14.1 | 15.24 | +8.86% | 269,620 | 398,414,597 |
| 2024-10-25 | 13.8 | 14.25 | 13.77 | 14 | +1.74% | 104,269 | 145,815,718 |
| 2024-10-24 | 13.89 | 13.99 | 13.64 | 13.76 | -1.78% | 88,634 | 122,035,522 |
| 2024-10-23 | 14 | 14.35 | 13.81 | 14.01 | +0.21% | 125,964 | 177,903,531 |
| 2024-10-22 | 14.39 | 14.4 | 13.82 | 13.98 | -2.85% | 172,983 | 243,339,208 |
| 2024-10-21 | 14.32 | 14.84 | 14.23 | 14.39 | +1.62% | 185,024 | 267,860,412 |
| 2024-10-18 | 13.41 | 14.68 | 13.31 | 14.16 | +5.12% | 191,534 | 267,918,133 |
| 2024-10-17 | 13.39 | 13.92 | 13.39 | 13.47 | +0.52% | 124,149 | 169,794,787 |
| 2024-10-16 | 13.23 | 13.66 | 13.18 | 13.4 | +0.3% | 106,708 | 142,882,196 |
| 2024-10-15 | 13.6 | 14.21 | 13.35 | 13.36 | -2.27% | 182,476 | 252,356,182 |
| 2024-10-14 | 13.07 | 13.71 | 12.68 | 13.67 | +5.23% | 161,420 | 213,252,003 |
| 2024-10-11 | 13.85 | 14.07 | 12.79 | 12.99 | -6.21% | 185,805 | 247,646,744 |
| 2024-10-10 | 14.5 | 14.85 | 13.8 | 13.85 | -1.49% | 201,563 | 285,994,945 |
| 2024-10-09 | 15.1 | 15.49 | 14.03 | 14.06 | -11.9% | 306,473 | 455,289,085 |
| 2024-10-08 | 16.01 | 16.01 | 14.37 | 15.96 | +19.64% | 376,327 | 581,274,071 |
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：