股票概览
13.77
+1.32%
+0.18
13.6
开盘价
13.92
最高价
13.48
最低价
157,046
成交量
数据更新至: 2024-10-31
技术指标
13.92
MA5 (5日均线)
13.83
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 | 13.6 | 13.92 | 13.48 | 13.77 | +1.32% | 157,046 | 216,103,966 |
| 2024-10-30 | 13.5 | 13.8 | 13.38 | 13.59 | -0.66% | 133,760 | 181,440,682 |
| 2024-10-29 | 14.16 | 14.24 | 13.66 | 13.68 | -3.39% | 187,798 | 260,793,216 |
| 2024-10-28 | 14.41 | 14.46 | 13.8 | 14.16 | -1.6% | 262,180 | 368,810,122 |
| 2024-10-25 | 13.79 | 14.8 | 13.61 | 14.39 | +4.5% | 400,291 | 575,220,382 |
| 2024-10-24 | 13.66 | 13.84 | 13.51 | 13.77 | +1.55% | 195,620 | 268,174,450 |
| 2024-10-23 | 13.87 | 13.9 | 13.42 | 13.56 | -2.45% | 187,585 | 256,576,384 |
| 2024-10-22 | 13.99 | 14.17 | 13.61 | 13.9 | 0% | 205,441 | 285,771,152 |
| 2024-10-21 | 14.01 | 14.2 | 13.7 | 13.9 | +2.13% | 288,787 | 402,535,763 |
| 2024-10-18 | 13.07 | 13.9 | 12.94 | 13.61 | +4.61% | 274,426 | 367,492,876 |
| 2024-10-17 | 13.29 | 13.45 | 12.95 | 13.01 | -1.21% | 226,677 | 299,110,645 |
| 2024-10-16 | 13.12 | 13.85 | 13.01 | 13.17 | -0.23% | 302,472 | 406,284,158 |
| 2024-10-15 | 13.43 | 13.99 | 13.18 | 13.2 | +2.72% | 357,309 | 484,698,211 |
| 2024-10-14 | 12.1 | 12.86 | 11.81 | 12.85 | +6.99% | 187,415 | 233,669,515 |
| 2024-10-11 | 12.41 | 12.65 | 11.73 | 12.01 | -4.46% | 152,010 | 184,421,511 |
| 2024-10-10 | 12.65 | 13.23 | 12.31 | 12.57 | +0.24% | 199,508 | 254,160,701 |
| 2024-10-09 | 14 | 14.09 | 12.5 | 12.54 | -16.06% | 315,739 | 420,312,925 |
| 2024-10-08 | 15.49 | 15.49 | 13.43 | 14.94 | +14.4% | 378,439 | 547,105,946 |
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：