股票概览
13.75
+0.29%
+0.04
13.71
开盘价
13.9
最高价
13.61
最低价
55,876
成交量
数据更新至: 2024-10-31
技术指标
14.03
MA5 (5日均线)
13.96
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 | 13.71 | 13.9 | 13.61 | 13.75 | +0.29% | 55,876 | 76,755,465 |
| 2024-10-30 | 13.89 | 14.1 | 13.5 | 13.71 | -2.07% | 79,749 | 109,877,833 |
| 2024-10-29 | 14.42 | 14.59 | 13.94 | 14 | -2.51% | 97,338 | 138,466,194 |
| 2024-10-28 | 14.31 | 14.37 | 14.14 | 14.36 | +0.35% | 68,128 | 97,336,650 |
| 2024-10-25 | 13.98 | 14.32 | 13.83 | 14.31 | +2.73% | 75,212 | 106,096,710 |
| 2024-10-24 | 14.08 | 14.26 | 13.9 | 13.93 | -0.78% | 61,311 | 86,249,623 |
| 2024-10-23 | 14.18 | 14.21 | 13.91 | 14.04 | -0.07% | 66,729 | 93,752,056 |
| 2024-10-22 | 13.79 | 14.17 | 13.66 | 14.05 | +1.96% | 70,103 | 97,562,957 |
| 2024-10-21 | 13.85 | 13.94 | 13.58 | 13.78 | +1.1% | 79,192 | 108,988,808 |
| 2024-10-18 | 13.06 | 14.01 | 13.05 | 13.63 | +3.89% | 102,708 | 138,931,954 |
| 2024-10-17 | 13.29 | 13.43 | 13.12 | 13.12 | -0.23% | 49,380 | 65,606,491 |
| 2024-10-16 | 13.06 | 13.38 | 12.98 | 13.15 | -0.53% | 60,626 | 79,829,070 |
| 2024-10-15 | 13.53 | 13.71 | 13.2 | 13.22 | -2.87% | 73,486 | 98,933,191 |
| 2024-10-14 | 13.53 | 13.65 | 13.1 | 13.61 | +1.04% | 98,876 | 132,411,610 |
| 2024-10-11 | 14.33 | 14.38 | 13.26 | 13.47 | -5.94% | 95,809 | 131,299,571 |
| 2024-10-10 | 14.53 | 15.12 | 14.21 | 14.32 | -1.51% | 118,932 | 173,832,794 |
| 2024-10-09 | 15.7 | 15.7 | 14.25 | 14.54 | -10.52% | 149,718 | 225,291,232 |
| 2024-10-08 | 17.5 | 17.5 | 15.11 | 16.25 | +9.43% | 223,691 | 360,776,981 |
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：