股票概览
13.59
-4.09%
-0.58
14.01
开盘价
14.15
最高价
13.41
最低价
435,057
成交量
数据更新至: 2024-10-31
技术指标
13.89
MA5 (5日均线)
13.77
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 | 14.01 | 14.15 | 13.41 | 13.59 | -4.09% | 435,057 | 597,340,725 |
| 2024-10-30 | 14.16 | 14.53 | 13.96 | 14.17 | +0.85% | 350,210 | 496,110,841 |
| 2024-10-29 | 13.8 | 14.21 | 13.68 | 14.05 | +1.44% | 302,968 | 423,130,785 |
| 2024-10-28 | 13.73 | 14.08 | 13.7 | 13.85 | +0.29% | 315,442 | 437,471,307 |
| 2024-10-25 | 13.98 | 13.98 | 13.61 | 13.81 | -0.79% | 338,130 | 464,614,350 |
| 2024-10-24 | 13.59 | 14.01 | 13.5 | 13.92 | +0.07% | 336,979 | 464,034,238 |
| 2024-10-23 | 14.06 | 14.2 | 13.73 | 13.91 | 0% | 447,876 | 624,012,579 |
| 2024-10-22 | 13.5 | 14.04 | 13.32 | 13.91 | +1.98% | 495,585 | 680,773,603 |
| 2024-10-21 | 13.31 | 13.95 | 13.2 | 13.64 | +6.56% | 742,435 | 1,008,616,415 |
| 2024-10-18 | 12.32 | 12.9 | 12.32 | 12.8 | +3.98% | 519,466 | 660,190,093 |
| 2024-10-17 | 12.53 | 12.76 | 12.29 | 12.31 | -1.68% | 301,319 | 377,719,990 |
| 2024-10-16 | 12.18 | 12.54 | 11.96 | 12.52 | +1.79% | 317,228 | 390,911,191 |
| 2024-10-15 | 12.61 | 12.73 | 12.08 | 12.3 | -6.32% | 582,043 | 725,250,536 |
| 2024-10-14 | 12.49 | 13.16 | 12.41 | 13.13 | +6.06% | 566,871 | 727,744,268 |
| 2024-10-11 | 12.56 | 12.74 | 12.07 | 12.38 | +0.81% | 456,277 | 567,414,542 |
| 2024-10-10 | 12.26 | 12.76 | 11.89 | 12.28 | +1.24% | 451,267 | 557,639,329 |
| 2024-10-09 | 12.6 | 12.99 | 12.08 | 12.13 | -9.21% | 618,068 | 773,254,101 |
| 2024-10-08 | 14.66 | 14.66 | 12.87 | 13.36 | +0.23% | 952,295 | 1,295,819,425 |
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：