股票概览
14.86
+6.91%
+0.96
13.74
开盘价
15.32
最高价
13.33
最低价
796,598
成交量
数据更新至: 2024-10-31
技术指标
13.98
MA5 (5日均线)
14.14
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 | 13.74 | 15.32 | 13.33 | 14.86 | +6.91% | 796,598 | 1,143,404,910 |
| 2024-10-30 | 13.42 | 14.31 | 13.37 | 13.9 | +3.5% | 583,510 | 815,115,825 |
| 2024-10-29 | 13.94 | 14.06 | 13.43 | 13.43 | -3.66% | 364,221 | 501,009,610 |
| 2024-10-28 | 13.79 | 13.96 | 13.45 | 13.94 | +1.31% | 293,462 | 403,771,963 |
| 2024-10-25 | 13.9 | 14.13 | 13.65 | 13.76 | -0.51% | 352,999 | 488,726,513 |
| 2024-10-24 | 13.83 | 14 | 13.6 | 13.83 | -0.43% | 260,187 | 358,859,595 |
| 2024-10-23 | 14.13 | 14.36 | 13.81 | 13.89 | -3.68% | 433,760 | 611,210,955 |
| 2024-10-22 | 14.32 | 15.04 | 14.1 | 14.42 | -1.17% | 656,273 | 955,424,108 |
| 2024-10-21 | 14.8 | 15.83 | 14.35 | 14.59 | -1.35% | 1,016,677 | 1,524,901,098 |
| 2024-10-18 | 13.7 | 15.3 | 13.51 | 14.79 | +6.94% | 960,121 | 1,379,418,227 |
| 2024-10-17 | 13.03 | 14.39 | 12.96 | 13.83 | +5.65% | 767,268 | 1,038,033,878 |
| 2024-10-16 | 12.39 | 13.62 | 12.39 | 13.09 | +3.72% | 608,671 | 803,070,709 |
| 2024-10-15 | 12.67 | 13.35 | 12.54 | 12.62 | -1.71% | 412,699 | 534,362,870 |
| 2024-10-14 | 12.3 | 12.95 | 11.9 | 12.84 | +4.82% | 354,933 | 442,402,433 |
| 2024-10-11 | 13.02 | 13.02 | 12.08 | 12.25 | -6.49% | 366,617 | 455,896,783 |
| 2024-10-10 | 13.77 | 14 | 13.01 | 13.1 | -4.03% | 493,042 | 658,460,570 |
| 2024-10-09 | 14.23 | 15.6 | 13.45 | 13.65 | -10.67% | 795,861 | 1,145,836,999 |
| 2024-10-08 | 15.28 | 15.28 | 13.77 | 15.28 | +20.03% | 867,633 | 1,286,570,219 |
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：