股票概览
13.77
+0.44%
+0.06
13.55
开盘价
14
最高价
13.55
最低价
169,666
成交量
数据更新至: 2024-10-31
技术指标
13.59
MA5 (5日均线)
12.95
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 | 13.55 | 14 | 13.55 | 13.77 | +0.44% | 169,666 | 233,225,757 |
| 2024-10-30 | 14.01 | 14.23 | 13.51 | 13.71 | -2.77% | 156,191 | 214,302,400 |
| 2024-10-29 | 14.29 | 14.79 | 13.98 | 14.1 | +2.1% | 322,508 | 462,453,120 |
| 2024-10-28 | 12.8 | 13.81 | 12.72 | 13.81 | +10.04% | 183,806 | 248,280,832 |
| 2024-10-25 | 12.45 | 12.74 | 12.32 | 12.55 | +1.21% | 107,645 | 134,920,810 |
| 2024-10-24 | 12.55 | 12.87 | 12.37 | 12.4 | -2.21% | 119,529 | 149,432,975 |
| 2024-10-23 | 12.75 | 13.65 | 12.59 | 12.68 | -2.08% | 222,610 | 290,962,127 |
| 2024-10-22 | 11.9 | 13.08 | 11.76 | 12.95 | +8.64% | 249,246 | 313,853,774 |
| 2024-10-21 | 11.44 | 11.97 | 11.33 | 11.92 | +3.03% | 146,664 | 170,660,523 |
| 2024-10-18 | 11.25 | 11.84 | 11.12 | 11.57 | +2.84% | 126,890 | 145,457,732 |
| 2024-10-17 | 11.7 | 11.8 | 11.22 | 11.25 | -3.52% | 113,162 | 129,603,961 |
| 2024-10-16 | 11.33 | 11.95 | 11.31 | 11.66 | +0.95% | 122,406 | 142,302,962 |
| 2024-10-15 | 11.64 | 12.16 | 11.31 | 11.55 | +0.43% | 138,282 | 162,162,980 |
| 2024-10-14 | 11.04 | 11.53 | 10.95 | 11.5 | +2.68% | 115,479 | 130,601,628 |
| 2024-10-11 | 12 | 12 | 11 | 11.2 | -8.35% | 168,716 | 190,200,805 |
| 2024-10-10 | 12.05 | 13.15 | 11.95 | 12.22 | -7.98% | 178,805 | 220,498,364 |
| 2024-10-09 | 13.8 | 13.96 | 13.28 | 13.28 | -9.97% | 100,982 | 135,475,753 |
| 2024-10-08 | 15.99 | 15.99 | 13.81 | 14.75 | +1.37% | 293,188 | 443,696,722 |
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：