股票概览
14.1
+2.32%
+0.32
13.73
开盘价
14.13
最高价
13.62
最低价
79,496
成交量
数据更新至: 2024-10-31
技术指标
14.00
MA5 (5日均线)
14.33
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 | 13.73 | 14.13 | 13.62 | 14.1 | +2.32% | 79,496 | 110,451,738 |
| 2024-10-30 | 13.6 | 13.99 | 13.42 | 13.78 | +0.73% | 64,162 | 87,957,464 |
| 2024-10-29 | 14.31 | 14.4 | 13.66 | 13.68 | -3.8% | 86,207 | 120,587,469 |
| 2024-10-28 | 14.12 | 14.24 | 13.88 | 14.22 | +0.07% | 80,354 | 113,373,760 |
| 2024-10-25 | 14.3 | 14.5 | 14.15 | 14.21 | 0% | 81,675 | 116,967,604 |
| 2024-10-24 | 14.2 | 14.44 | 14.1 | 14.21 | -0.84% | 67,287 | 96,008,431 |
| 2024-10-23 | 14.49 | 14.66 | 14.17 | 14.33 | -2.98% | 123,779 | 178,017,829 |
| 2024-10-22 | 15.05 | 15.19 | 14.41 | 14.77 | -2.38% | 150,522 | 223,322,659 |
| 2024-10-21 | 14.64 | 15.56 | 14.64 | 15.13 | +1.54% | 225,164 | 339,497,289 |
| 2024-10-18 | 13.8 | 15.96 | 13.63 | 14.9 | +6.43% | 241,940 | 348,148,678 |
| 2024-10-17 | 13.72 | 14.15 | 13.72 | 14 | -4.7% | 251,566 | 349,567,313 |
| 2024-10-16 | 12.85 | 15.26 | 12.8 | 14.69 | +15.49% | 312,941 | 461,697,063 |
| 2024-10-15 | 12.8 | 13.2 | 12.66 | 12.72 | -1.17% | 53,085 | 68,773,558 |
| 2024-10-14 | 12.58 | 12.88 | 12.28 | 12.87 | +3.21% | 47,427 | 60,016,474 |
| 2024-10-11 | 13.08 | 13.08 | 12.29 | 12.47 | -5.1% | 62,269 | 78,593,620 |
| 2024-10-10 | 13.26 | 13.6 | 13 | 13.14 | +0.31% | 71,515 | 95,273,507 |
| 2024-10-09 | 14.72 | 14.72 | 12.92 | 13.1 | -15.32% | 119,783 | 166,137,934 |
| 2024-10-08 | 16 | 16 | 13.89 | 15.47 | +13.75% | 157,989 | 237,772,928 |
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：