股票概览
14.13
-2.62%
-0.38
14.51
开盘价
14.77
最高价
14.06
最低价
12,438
成交量
数据更新至: 2024-10-31
技术指标
14.75
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 | 14.51 | 14.77 | 14.06 | 14.13 | -2.62% | 12,438 | 17,839,910 |
| 2024-10-30 | 14.8 | 15.02 | 14.38 | 14.51 | -3.2% | 3,567 | 5,252,562 |
| 2024-10-29 | 15.38 | 15.5 | 14.91 | 14.99 | -2.47% | 6,180 | 9,307,213 |
| 2024-10-28 | 15.2 | 15.43 | 14.91 | 15.37 | +4.27% | 7,416 | 11,300,990 |
| 2024-10-25 | 14.37 | 14.78 | 14.16 | 14.74 | +4.24% | 5,516 | 7,993,440 |
| 2024-10-24 | 14.44 | 14.8 | 14.12 | 14.14 | -3.28% | 6,857 | 9,752,304 |
| 2024-10-23 | 14.08 | 14.72 | 13.58 | 14.62 | +2.74% | 6,887 | 9,914,780 |
| 2024-10-22 | 14.07 | 14.26 | 13.92 | 14.23 | +1.21% | 4,868 | 6,875,540 |
| 2024-10-21 | 13.79 | 14.09 | 13.74 | 14.06 | +2.78% | 6,764 | 9,396,738 |
| 2024-10-18 | 13.4 | 13.97 | 13.25 | 13.68 | +1.94% | 4,818 | 6,604,250 |
| 2024-10-17 | 13.44 | 13.7 | 13.32 | 13.42 | +1.05% | 3,429 | 4,652,728 |
| 2024-10-16 | 13.01 | 13.55 | 13.01 | 13.28 | -0.08% | 4,237 | 5,657,174 |
| 2024-10-15 | 13.56 | 13.66 | 13.2 | 13.29 | -2.06% | 4,936 | 6,630,727 |
| 2024-10-14 | 13.23 | 13.57 | 12.95 | 13.57 | +5.85% | 6,912 | 9,190,555 |
| 2024-10-11 | 13.39 | 13.58 | 12.68 | 12.82 | -4.26% | 6,678 | 8,780,545 |
| 2024-10-10 | 13.14 | 13.77 | 13.14 | 13.39 | +1.9% | 6,153 | 8,286,499 |
| 2024-10-09 | 14.52 | 14.52 | 13.02 | 13.14 | -12.22% | 10,428 | 14,306,539 |
| 2024-10-08 | 15.32 | 15.78 | 14.13 | 14.97 | +12.64% | 18,810 | 28,046,873 |
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：