股票概览
14.81
+10.03%
+1.35
13.5
开盘价
14.81
最高价
13.4
最低价
888,319
成交量
数据更新至: 2024-10-31
技术指标
13.61
MA5 (5日均线)
13.33
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 | 13.5 | 14.81 | 13.4 | 14.81 | +10.03% | 888,319 | 1,278,445,555 |
| 2024-10-30 | 13.08 | 14.14 | 13.02 | 13.46 | +2.2% | 441,329 | 599,871,755 |
| 2024-10-29 | 13.65 | 13.74 | 13.15 | 13.17 | -2.08% | 238,281 | 318,814,994 |
| 2024-10-28 | 13.17 | 13.47 | 13.17 | 13.45 | +2.13% | 227,120 | 303,371,024 |
| 2024-10-25 | 12.89 | 13.24 | 12.89 | 13.17 | +1.93% | 165,544 | 216,762,713 |
| 2024-10-24 | 13 | 13.15 | 12.83 | 12.92 | -2.12% | 184,648 | 238,906,371 |
| 2024-10-23 | 13.4 | 13.77 | 13.08 | 13.2 | -0.9% | 328,768 | 438,679,522 |
| 2024-10-22 | 12.99 | 13.7 | 12.94 | 13.32 | +2.15% | 359,626 | 478,729,652 |
| 2024-10-21 | 12.81 | 13.21 | 12.79 | 13.04 | +1.88% | 229,486 | 298,719,271 |
| 2024-10-18 | 12.4 | 13.02 | 12.26 | 12.8 | +2.65% | 247,517 | 314,523,421 |
| 2024-10-17 | 12.51 | 12.81 | 12.45 | 12.47 | 0% | 182,365 | 230,122,225 |
| 2024-10-16 | 12.2 | 12.64 | 12.16 | 12.47 | +0.73% | 138,249 | 172,244,770 |
| 2024-10-15 | 12.47 | 12.86 | 12.26 | 12.38 | -0.88% | 230,777 | 291,328,609 |
| 2024-10-14 | 12.19 | 12.55 | 11.92 | 12.49 | +2.8% | 208,258 | 255,477,110 |
| 2024-10-11 | 12.8 | 12.8 | 12.02 | 12.15 | -4.78% | 220,309 | 271,348,462 |
| 2024-10-10 | 12.95 | 13.4 | 12.61 | 12.76 | -0.39% | 258,163 | 333,984,163 |
| 2024-10-09 | 13.88 | 13.88 | 12.8 | 12.81 | -9.15% | 367,058 | 487,253,052 |
| 2024-10-08 | 14.62 | 14.63 | 13.21 | 14.1 | +6.02% | 507,257 | 709,530,120 |
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：