股票概览
14.32
+2.65%
+0.37
13.7
开盘价
14.72
最高价
13.4
最低价
939,712
成交量
数据更新至: 2024-10-31
技术指标
13.56
MA5 (5日均线)
12.05
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 | 13.7 | 14.72 | 13.4 | 14.32 | +2.65% | 939,712 | 1,328,322,771 |
| 2024-10-30 | 13.62 | 14.29 | 13.01 | 13.95 | +2.5% | 907,495 | 1,245,258,002 |
| 2024-10-29 | 13.33 | 14.91 | 13.32 | 13.61 | +2.95% | 1,297,468 | 1,820,763,108 |
| 2024-10-28 | 13.31 | 13.69 | 12.7 | 13.22 | +4.01% | 1,431,874 | 1,886,306,695 |
| 2024-10-25 | 10.62 | 12.71 | 10.61 | 12.71 | +20.02% | 1,143,213 | 1,381,967,058 |
| 2024-10-24 | 10.75 | 10.75 | 10.43 | 10.59 | -2.67% | 228,219 | 241,691,439 |
| 2024-10-23 | 10.59 | 11.05 | 10.46 | 10.88 | +2.74% | 420,578 | 454,163,383 |
| 2024-10-22 | 10.32 | 10.63 | 10.26 | 10.59 | +2.02% | 266,622 | 279,540,414 |
| 2024-10-21 | 10.38 | 10.65 | 10.29 | 10.38 | +1.27% | 333,726 | 348,963,573 |
| 2024-10-18 | 9.8 | 10.55 | 9.8 | 10.25 | +4.27% | 291,170 | 296,513,838 |
| 2024-10-17 | 10 | 10.14 | 9.83 | 9.83 | -0.91% | 132,841 | 132,739,237 |
| 2024-10-16 | 9.85 | 10.11 | 9.82 | 9.92 | -0.9% | 139,577 | 138,942,148 |
| 2024-10-15 | 10.17 | 10.33 | 9.98 | 10.01 | -2.15% | 197,554 | 200,646,366 |
| 2024-10-14 | 10.04 | 10.27 | 9.8 | 10.23 | +2.61% | 212,523 | 213,923,463 |
| 2024-10-11 | 10.6 | 10.74 | 9.81 | 9.97 | -6.56% | 263,256 | 267,273,206 |
| 2024-10-10 | 10.89 | 11.17 | 10.59 | 10.67 | -0.65% | 319,602 | 347,707,097 |
| 2024-10-09 | 11.76 | 11.92 | 10.73 | 10.74 | -12.4% | 466,355 | 529,393,731 |
| 2024-10-08 | 12.65 | 12.65 | 11.3 | 12.26 | +16.1% | 689,159 | 832,895,041 |
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：