股票概览
13.8
-2.82%
-0.4
13.95
开盘价
14.39
最高价
13.75
最低价
434,244
成交量
数据更新至: 2024-10-31
技术指标
14.02
MA5 (5日均线)
13.68
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 | 13.95 | 14.39 | 13.75 | 13.8 | -2.82% | 434,244 | 608,291,043 |
| 2024-10-30 | 13.63 | 14.87 | 13.45 | 14.2 | +1.36% | 465,698 | 663,918,881 |
| 2024-10-29 | 14.48 | 14.78 | 13.9 | 14.01 | -5.15% | 475,076 | 678,044,447 |
| 2024-10-28 | 13.58 | 15.31 | 13.3 | 14.77 | +10.72% | 712,733 | 1,029,289,645 |
| 2024-10-25 | 12.9 | 13.68 | 12.69 | 13.34 | +4.14% | 405,204 | 532,376,109 |
| 2024-10-24 | 12.55 | 13 | 12.27 | 12.81 | +1.26% | 320,590 | 405,768,872 |
| 2024-10-23 | 13.13 | 13.44 | 12.6 | 12.65 | -5.1% | 413,519 | 535,903,672 |
| 2024-10-22 | 13.76 | 14.2 | 13.05 | 13.33 | -4.79% | 484,176 | 656,237,994 |
| 2024-10-21 | 13.73 | 14.53 | 13.72 | 14 | +0.86% | 667,042 | 943,443,945 |
| 2024-10-18 | 13.06 | 14.44 | 12.53 | 13.88 | +3.89% | 708,511 | 954,605,674 |
| 2024-10-17 | 13.78 | 14.32 | 13.22 | 13.36 | -0.37% | 528,328 | 725,743,012 |
| 2024-10-16 | 13.74 | 14.33 | 13.18 | 13.41 | -7.13% | 679,506 | 932,404,023 |
| 2024-10-15 | 14.1 | 16.68 | 13.87 | 14.44 | -2.37% | 1,020,027 | 1,553,078,143 |
| 2024-10-14 | 13.88 | 14.99 | 12.18 | 14.79 | +5.34% | 882,007 | 1,199,253,896 |
| 2024-10-11 | 13.17 | 15.5 | 13.02 | 14.04 | +1.74% | 947,257 | 1,362,884,860 |
| 2024-10-10 | 13.31 | 14.69 | 11.44 | 13.8 | +5.5% | 838,157 | 1,094,174,684 |
| 2024-10-09 | 12.5 | 15.15 | 12 | 13.08 | -0.76% | 1,031,369 | 1,401,174,001 |
| 2024-10-08 | 13.18 | 13.18 | 11.52 | 13.18 | +20.04% | 686,164 | 882,853,653 |
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：