股票概览
13.83
-0.43%
-0.06
13.85
开盘价
14.04
最高价
13.7
最低价
114,196
成交量
数据更新至: 2024-10-31
技术指标
14.08
MA5 (5日均线)
14.32
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 | 13.85 | 14.04 | 13.7 | 13.83 | -0.43% | 114,196 | 158,774,444 |
| 2024-10-30 | 13.93 | 14.09 | 13.65 | 13.89 | -0.86% | 124,091 | 172,067,856 |
| 2024-10-29 | 14.3 | 14.61 | 13.98 | 14.01 | -2.51% | 159,326 | 227,013,738 |
| 2024-10-28 | 14.26 | 14.49 | 14.18 | 14.37 | +0.56% | 126,660 | 181,735,633 |
| 2024-10-25 | 14.29 | 14.38 | 14.04 | 14.29 | +0.28% | 136,544 | 194,487,641 |
| 2024-10-24 | 14.08 | 14.27 | 13.83 | 14.25 | +0.78% | 139,748 | 196,658,723 |
| 2024-10-23 | 14.52 | 14.56 | 14.05 | 14.14 | -4.72% | 235,557 | 336,783,120 |
| 2024-10-22 | 15.19 | 15.19 | 14.6 | 14.84 | -2.5% | 189,003 | 281,473,997 |
| 2024-10-21 | 14.45 | 15.42 | 14.21 | 15.22 | +5.99% | 326,073 | 484,746,029 |
| 2024-10-18 | 13.8 | 14.69 | 13.77 | 14.36 | +3.09% | 212,497 | 301,906,534 |
| 2024-10-17 | 14.02 | 14.33 | 13.91 | 13.93 | +0.58% | 173,504 | 245,148,287 |
| 2024-10-16 | 13.4 | 14.12 | 13.35 | 13.85 | +0.73% | 124,355 | 172,369,161 |
| 2024-10-15 | 13.7 | 14.37 | 13.53 | 13.75 | +0.22% | 191,294 | 266,855,326 |
| 2024-10-14 | 13.38 | 13.75 | 13 | 13.72 | +3.78% | 149,941 | 202,078,820 |
| 2024-10-11 | 13.83 | 13.89 | 13.05 | 13.22 | -4.82% | 148,280 | 199,110,504 |
| 2024-10-10 | 14.07 | 14.43 | 13.6 | 13.89 | +1.61% | 185,317 | 260,517,845 |
| 2024-10-09 | 14.77 | 15.04 | 13.66 | 13.67 | -10.94% | 315,537 | 452,632,429 |
| 2024-10-08 | 16.02 | 16.02 | 14.2 | 15.35 | +14.81% | 466,545 | 704,904,421 |
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：