股票概览
13.98
-1.2%
-0.17
14.01
开盘价
14.13
最高价
13.87
最低价
37,948
成交量
数据更新至: 2024-10-31
技术指标
14.16
MA5 (5日均线)
14.10
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 | 14.01 | 14.13 | 13.87 | 13.98 | -1.2% | 37,948 | 53,017,717 |
| 2024-10-30 | 14.03 | 14.5 | 13.93 | 14.15 | +0.86% | 36,257 | 51,565,625 |
| 2024-10-29 | 14.53 | 14.57 | 14.02 | 14.03 | -3.24% | 30,193 | 42,988,927 |
| 2024-10-28 | 14.3 | 14.5 | 14.13 | 14.5 | +2.47% | 36,775 | 52,715,786 |
| 2024-10-25 | 13.89 | 14.25 | 13.87 | 14.15 | +1.87% | 30,878 | 43,521,297 |
| 2024-10-24 | 14 | 14.14 | 13.84 | 13.89 | -1.35% | 20,907 | 29,086,535 |
| 2024-10-23 | 14.15 | 14.27 | 14 | 14.08 | +0.07% | 30,637 | 43,301,216 |
| 2024-10-22 | 14.05 | 14.08 | 13.79 | 14.07 | -0.57% | 35,562 | 49,531,355 |
| 2024-10-21 | 14.15 | 14.27 | 13.96 | 14.15 | +0.86% | 41,458 | 58,470,879 |
| 2024-10-18 | 13.64 | 14.3 | 13.5 | 14.03 | +2.78% | 40,442 | 56,040,435 |
| 2024-10-17 | 13.9 | 14.02 | 13.6 | 13.65 | -1.59% | 28,129 | 38,846,554 |
| 2024-10-16 | 13.77 | 14.09 | 13.67 | 13.87 | -0.07% | 24,403 | 33,984,367 |
| 2024-10-15 | 14.17 | 14.28 | 13.85 | 13.88 | -2.8% | 32,116 | 45,100,248 |
| 2024-10-14 | 14.01 | 14.34 | 13.8 | 14.28 | +1.64% | 42,567 | 60,141,482 |
| 2024-10-11 | 14.53 | 14.75 | 13.82 | 14.05 | -2.5% | 51,962 | 73,938,415 |
| 2024-10-10 | 14.5 | 15.3 | 14.33 | 14.41 | +4.72% | 69,738 | 102,638,231 |
| 2024-10-09 | 15.2 | 15.2 | 13.74 | 13.76 | -11.85% | 68,365 | 98,376,271 |
| 2024-10-08 | 16.21 | 16.5 | 14.48 | 15.61 | +11.5% | 125,285 | 193,887,336 |
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：