股票概览
14.01
+0.86%
+0.12
13.88
开盘价
14.15
最高价
13.8
最低价
31,845
成交量
数据更新至: 2024-10-31
技术指标
14.02
MA5 (5日均线)
13.76
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 | 13.88 | 14.15 | 13.8 | 14.01 | +0.86% | 31,845 | 44,626,951 |
| 2024-10-30 | 13.72 | 14.05 | 13.7 | 13.89 | +0.22% | 26,813 | 37,160,212 |
| 2024-10-29 | 14.4 | 14.49 | 13.8 | 13.86 | -3.48% | 36,378 | 51,044,534 |
| 2024-10-28 | 13.99 | 14.38 | 13.95 | 14.36 | +2.64% | 33,130 | 47,140,835 |
| 2024-10-25 | 13.73 | 14.08 | 13.63 | 13.99 | +2.72% | 33,871 | 47,253,415 |
| 2024-10-24 | 13.69 | 13.69 | 13.47 | 13.62 | +0.29% | 18,423 | 25,009,099 |
| 2024-10-23 | 13.57 | 13.8 | 13.5 | 13.58 | +0.07% | 24,858 | 33,925,775 |
| 2024-10-22 | 13.38 | 13.59 | 13.36 | 13.57 | +1.27% | 25,120 | 33,940,812 |
| 2024-10-21 | 13.33 | 13.54 | 13.33 | 13.4 | +0.53% | 25,622 | 34,429,178 |
| 2024-10-18 | 13.09 | 13.53 | 12.99 | 13.33 | +1.45% | 27,583 | 36,570,450 |
| 2024-10-17 | 13.32 | 13.48 | 13.05 | 13.14 | -0.83% | 22,339 | 29,678,068 |
| 2024-10-16 | 13.09 | 13.38 | 13.08 | 13.25 | -0.3% | 21,758 | 28,832,670 |
| 2024-10-15 | 13.5 | 13.54 | 13.2 | 13.29 | -1.92% | 25,999 | 34,766,270 |
| 2024-10-14 | 13.34 | 13.68 | 13.18 | 13.55 | +3.67% | 30,025 | 40,322,606 |
| 2024-10-11 | 13.61 | 13.69 | 12.93 | 13.07 | -3.97% | 29,001 | 38,458,790 |
| 2024-10-10 | 13.69 | 13.83 | 13.24 | 13.61 | +1.57% | 33,391 | 45,434,787 |
| 2024-10-09 | 14.31 | 14.32 | 13.4 | 13.4 | -8.66% | 59,284 | 82,122,963 |
| 2024-10-08 | 15.41 | 15.5 | 14.08 | 14.67 | +3.82% | 90,839 | 133,979,223 |
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：