股票概览
13.8
+1.55%
+0.21
13.59
开盘价
14.46
最高价
13.45
最低价
405,085
成交量
数据更新至: 2024-10-31
技术指标
13.56
MA5 (5日均线)
13.42
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 | 13.59 | 14.46 | 13.45 | 13.8 | +1.55% | 405,085 | 563,540,972 |
| 2024-10-30 | 13.65 | 13.78 | 13.1 | 13.59 | +1.12% | 272,189 | 367,409,016 |
| 2024-10-29 | 13.5 | 13.98 | 13.24 | 13.44 | -1.18% | 275,180 | 372,696,066 |
| 2024-10-28 | 13.3 | 13.82 | 13.13 | 13.6 | +1.72% | 306,656 | 414,688,655 |
| 2024-10-25 | 12.73 | 13.8 | 12.57 | 13.37 | +4.62% | 378,062 | 500,006,200 |
| 2024-10-24 | 12.96 | 13.05 | 12.65 | 12.78 | -2.37% | 184,279 | 235,778,013 |
| 2024-10-23 | 13.16 | 13.5 | 12.92 | 13.09 | +1.47% | 327,664 | 430,815,539 |
| 2024-10-22 | 13.51 | 13.56 | 12.57 | 12.9 | -7.59% | 478,161 | 622,085,039 |
| 2024-10-21 | 13.89 | 14.5 | 12.89 | 13.96 | +2.42% | 761,059 | 1,039,902,686 |
| 2024-10-18 | 12.13 | 13.63 | 11.92 | 13.63 | +10.01% | 478,370 | 631,961,294 |
| 2024-10-17 | 12.64 | 12.98 | 12.28 | 12.39 | -0.96% | 316,562 | 399,713,021 |
| 2024-10-16 | 12.4 | 12.89 | 11.75 | 12.51 | +1.62% | 316,291 | 391,881,466 |
| 2024-10-15 | 11.7 | 13.07 | 11.52 | 12.31 | +1.74% | 458,661 | 567,836,966 |
| 2024-10-14 | 12.28 | 12.84 | 11.13 | 12.1 | -2.18% | 612,370 | 711,113,843 |
| 2024-10-11 | 12.96 | 13.68 | 11.97 | 12.37 | -5.43% | 576,619 | 741,510,505 |
| 2024-10-10 | 12.5 | 13.09 | 12.5 | 13.08 | +9.92% | 642,277 | 832,043,865 |
| 2024-10-09 | 11.47 | 12.63 | 11.2 | 11.9 | +3.66% | 512,775 | 634,210,983 |
| 2024-10-08 | 11.48 | 11.48 | 10.9 | 11.48 | +9.96% | 244,190 | 276,952,953 |
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：