股票概览
14.06
+0.93%
+0.13
13.85
开盘价
14.26
最高价
13.6
最低价
459,893
成交量
数据更新至: 2024-10-31
技术指标
13.60
MA5 (5日均线)
13.67
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 | 14.26 | 13.6 | 14.06 | +0.93% | 459,893 | 644,274,031 |
| 2024-10-30 | 13.26 | 14.1 | 13.1 | 13.93 | +2.2% | 422,047 | 576,144,207 |
| 2024-10-29 | 13.48 | 14.62 | 13.05 | 13.63 | +1.41% | 470,618 | 644,414,996 |
| 2024-10-28 | 12.94 | 13.57 | 12.8 | 13.44 | +3.94% | 337,664 | 446,137,251 |
| 2024-10-25 | 12.86 | 13.1 | 12.73 | 12.93 | +0.78% | 262,803 | 339,151,799 |
| 2024-10-24 | 12.75 | 12.94 | 12.63 | 12.83 | -0.39% | 243,378 | 311,094,359 |
| 2024-10-23 | 13.42 | 13.84 | 12.77 | 12.88 | -4.94% | 526,979 | 699,538,375 |
| 2024-10-22 | 15 | 15 | 13.37 | 13.55 | -11.15% | 745,221 | 1,056,617,663 |
| 2024-10-21 | 14.2 | 15.35 | 13.99 | 15.25 | +7.32% | 924,329 | 1,353,632,750 |
| 2024-10-18 | 13.39 | 14.69 | 13.31 | 14.21 | +4.33% | 763,794 | 1,071,942,260 |
| 2024-10-17 | 14.18 | 14.27 | 13.59 | 13.62 | -1.94% | 663,675 | 921,701,434 |
| 2024-10-16 | 12.64 | 14.06 | 12.55 | 13.89 | +5.07% | 635,964 | 859,347,859 |
| 2024-10-15 | 13 | 14.36 | 12.9 | 13.22 | -1.49% | 686,300 | 935,930,538 |
| 2024-10-14 | 13.02 | 13.42 | 11.91 | 13.42 | +4.68% | 572,836 | 727,701,092 |
| 2024-10-11 | 12.09 | 13.39 | 12 | 12.82 | +1.67% | 502,521 | 643,299,019 |
| 2024-10-10 | 14.02 | 14.3 | 12.6 | 12.61 | -6.73% | 466,741 | 619,758,679 |
| 2024-10-09 | 13.5 | 15.18 | 12.66 | 13.52 | -5.72% | 915,769 | 1,270,758,927 |
| 2024-10-08 | 14.3 | 14.34 | 12.43 | 14.34 | +20% | 874,423 | 1,203,389,443 |
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：