股票概览
14.86
+3.92%
+0.56
14.19
开盘价
15.1
最高价
14.18
最低价
114,339
成交量
数据更新至: 2024-10-31
技术指标
14.68
MA5 (5日均线)
14.92
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 | 14.19 | 15.1 | 14.18 | 14.86 | +3.92% | 114,339 | 169,412,961 |
| 2024-10-30 | 14.23 | 14.4 | 13.94 | 14.3 | -0.63% | 84,170 | 119,270,690 |
| 2024-10-29 | 15.04 | 15.15 | 14.36 | 14.39 | -5.08% | 111,783 | 164,619,233 |
| 2024-10-28 | 14.67 | 15.19 | 14.62 | 15.16 | +3.27% | 75,026 | 111,882,524 |
| 2024-10-25 | 14.58 | 14.97 | 14.52 | 14.68 | +0.41% | 68,278 | 100,466,827 |
| 2024-10-24 | 14.83 | 14.98 | 14.47 | 14.62 | -2.53% | 75,014 | 109,715,625 |
| 2024-10-23 | 15.05 | 15.5 | 14.8 | 15 | -0.53% | 126,537 | 192,350,904 |
| 2024-10-22 | 16.18 | 16.18 | 14.88 | 15.08 | -6.8% | 177,346 | 272,539,728 |
| 2024-10-21 | 15.29 | 16.18 | 14.96 | 16.18 | +8.23% | 205,407 | 320,138,914 |
| 2024-10-18 | 14.23 | 15.63 | 14.22 | 14.95 | +3.6% | 167,869 | 250,353,267 |
| 2024-10-17 | 14.39 | 14.93 | 14.26 | 14.43 | +1.62% | 115,810 | 169,627,769 |
| 2024-10-16 | 13.83 | 14.65 | 13.83 | 14.2 | -1.8% | 95,998 | 136,558,533 |
| 2024-10-15 | 14.5 | 15.59 | 14.22 | 14.46 | -1.77% | 156,978 | 234,014,687 |
| 2024-10-14 | 14.31 | 14.8 | 13.5 | 14.72 | +6.59% | 136,445 | 193,580,483 |
| 2024-10-11 | 14.14 | 14.5 | 13.54 | 13.81 | -4.16% | 128,622 | 179,663,701 |
| 2024-10-10 | 15.38 | 15.59 | 14.4 | 14.41 | -3.29% | 161,507 | 240,801,071 |
| 2024-10-09 | 15.88 | 16.86 | 14.8 | 14.9 | -14.02% | 239,281 | 383,425,182 |
| 2024-10-08 | 17.33 | 17.33 | 15.5 | 17.33 | +20.01% | 272,383 | 456,227,773 |
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：