股票概览
13.88
+1.39%
+0.19
13.68
开盘价
13.94
最高价
13.42
最低价
23,969
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 | 13.68 | 13.94 | 13.42 | 13.88 | +1.39% | 23,969 | 33,066,197 |
| 2024-10-30 | 13.77 | 13.91 | 13.44 | 13.69 | -1.01% | 17,168 | 23,425,093 |
| 2024-10-29 | 14.35 | 14.44 | 13.78 | 13.83 | -2.33% | 21,084 | 29,559,587 |
| 2024-10-28 | 13.87 | 14.19 | 13.78 | 14.16 | +2.09% | 21,631 | 30,441,771 |
| 2024-10-25 | 13.76 | 13.9 | 13.65 | 13.87 | +1.02% | 22,055 | 30,470,940 |
| 2024-10-24 | 13.62 | 13.81 | 13.55 | 13.73 | +0.51% | 14,467 | 19,816,384 |
| 2024-10-23 | 13.66 | 13.76 | 13.6 | 13.66 | -0.07% | 17,905 | 24,491,556 |
| 2024-10-22 | 13.56 | 13.71 | 13.5 | 13.67 | +0.74% | 16,960 | 23,128,849 |
| 2024-10-21 | 13.6 | 13.85 | 13.48 | 13.57 | -0.22% | 19,707 | 26,788,975 |
| 2024-10-18 | 13.17 | 13.63 | 13.13 | 13.6 | +3.19% | 30,415 | 40,860,137 |
| 2024-10-17 | 13.38 | 13.57 | 13.13 | 13.18 | -1.05% | 13,548 | 18,100,048 |
| 2024-10-16 | 13.25 | 13.38 | 12.98 | 13.32 | +0.91% | 16,836 | 22,333,411 |
| 2024-10-15 | 13.42 | 13.62 | 13.2 | 13.2 | -1.71% | 18,664 | 25,033,119 |
| 2024-10-14 | 13.27 | 13.45 | 12.96 | 13.43 | +2.52% | 20,350 | 26,988,289 |
| 2024-10-11 | 13.55 | 13.75 | 12.89 | 13.1 | -4.17% | 22,665 | 29,996,838 |
| 2024-10-10 | 13.52 | 13.95 | 13.35 | 13.67 | +2.63% | 27,638 | 37,897,405 |
| 2024-10-09 | 14.21 | 14.4 | 13.25 | 13.32 | -9.08% | 40,363 | 55,823,139 |
| 2024-10-08 | 15.4 | 15.45 | 13.84 | 14.65 | +4.05% | 64,121 | 94,039,892 |
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：