股票概览
14.76
+6.34%
+0.88
13.8
开盘价
14.88
最高价
13.71
最低价
65,139
成交量
数据更新至: 2024-10-31
技术指标
14.09
MA5 (5日均线)
13.85
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 | 13.8 | 14.88 | 13.71 | 14.76 | +6.34% | 65,139 | 94,352,664 |
| 2024-10-30 | 13.75 | 14.38 | 13.67 | 13.88 | -0.43% | 24,634 | 34,335,939 |
| 2024-10-29 | 14.24 | 14.62 | 13.88 | 13.94 | -1.62% | 40,547 | 57,462,918 |
| 2024-10-28 | 13.68 | 14.35 | 13.53 | 14.17 | +3.58% | 44,182 | 62,276,005 |
| 2024-10-25 | 13.57 | 13.78 | 13.46 | 13.68 | +1.63% | 25,494 | 34,599,710 |
| 2024-10-24 | 13.67 | 13.67 | 13.4 | 13.46 | -1.46% | 17,456 | 23,546,591 |
| 2024-10-23 | 13.85 | 14.08 | 13.55 | 13.66 | -1.3% | 25,144 | 34,732,232 |
| 2024-10-22 | 13.82 | 14.44 | 13.56 | 13.84 | +0.14% | 33,064 | 46,173,674 |
| 2024-10-21 | 13.41 | 14.12 | 13.4 | 13.82 | +3.99% | 44,878 | 61,626,104 |
| 2024-10-18 | 12.8 | 13.5 | 12.76 | 13.29 | +3.99% | 33,012 | 43,795,042 |
| 2024-10-17 | 13.09 | 13.32 | 12.78 | 12.78 | -1.24% | 22,170 | 28,846,896 |
| 2024-10-16 | 12.57 | 13.15 | 12.52 | 12.94 | -0.31% | 29,307 | 37,652,251 |
| 2024-10-15 | 13.24 | 13.38 | 12.9 | 12.98 | -1.82% | 23,525 | 30,892,988 |
| 2024-10-14 | 12.61 | 13.28 | 12.28 | 13.22 | +6.44% | 34,978 | 45,047,817 |
| 2024-10-11 | 13.36 | 13.36 | 12.27 | 12.42 | -7.04% | 31,608 | 39,913,358 |
| 2024-10-10 | 13.33 | 13.9 | 12.95 | 13.36 | +1.21% | 42,848 | 57,209,914 |
| 2024-10-09 | 14.15 | 14.22 | 13.2 | 13.2 | -10.45% | 66,298 | 91,634,691 |
| 2024-10-08 | 15.4 | 15.4 | 13.4 | 14.74 | +13.91% | 94,981 | 134,363,090 |
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：