股票概览
13.92
-0.07%
-0.01
13.92
开盘价
14.1
最高价
13.82
最低价
33,979
成交量
数据更新至: 2024-10-31
技术指标
14.13
MA5 (5日均线)
14.04
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 | 13.92 | 14.1 | 13.82 | 13.92 | -0.07% | 33,979 | 47,458,357 |
| 2024-10-30 | 14.09 | 14.15 | 13.68 | 13.93 | -0.29% | 38,307 | 53,206,976 |
| 2024-10-29 | 14.8 | 14.9 | 13.94 | 13.97 | -4.9% | 57,970 | 83,259,547 |
| 2024-10-28 | 14.07 | 14.96 | 13.67 | 14.69 | +3.74% | 76,484 | 109,644,122 |
| 2024-10-25 | 14.5 | 14.68 | 13.95 | 14.16 | -1.67% | 74,005 | 105,547,942 |
| 2024-10-24 | 14.09 | 14.52 | 14.09 | 14.4 | +1.19% | 52,757 | 75,610,968 |
| 2024-10-23 | 13.92 | 14.78 | 13.7 | 14.23 | +2.23% | 80,919 | 116,197,307 |
| 2024-10-22 | 13.89 | 14.25 | 13.49 | 13.92 | +0.29% | 65,180 | 90,513,845 |
| 2024-10-21 | 13.28 | 13.99 | 13.28 | 13.88 | +4.52% | 74,211 | 101,516,486 |
| 2024-10-18 | 13.08 | 13.58 | 12.6 | 13.28 | +1.53% | 58,185 | 76,591,356 |
| 2024-10-17 | 13.05 | 13.52 | 12.91 | 13.08 | +1.47% | 54,221 | 72,098,120 |
| 2024-10-16 | 12.44 | 13.1 | 12.42 | 12.89 | +0.47% | 34,727 | 44,731,663 |
| 2024-10-15 | 12.7 | 13.35 | 12.7 | 12.83 | -0.77% | 50,974 | 66,772,423 |
| 2024-10-14 | 12.52 | 12.97 | 12.16 | 12.93 | +4.95% | 45,648 | 57,791,533 |
| 2024-10-11 | 13.11 | 13.13 | 12.2 | 12.32 | -6.74% | 58,165 | 72,760,037 |
| 2024-10-10 | 13.14 | 13.63 | 12.91 | 13.21 | +0.53% | 54,944 | 72,764,136 |
| 2024-10-09 | 14.69 | 14.69 | 13.08 | 13.14 | -14.95% | 114,547 | 157,817,427 |
| 2024-10-08 | 16.2 | 16.24 | 13.95 | 15.45 | +13.1% | 180,859 | 271,148,758 |
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：