股票概览
13.74
-0.87%
-0.12
13.97
开盘价
13.97
最高价
13.7
最低价
29,368
成交量
数据更新至: 2024-10-31
技术指标
14.29
MA5 (5日均线)
14.52
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 | 13.97 | 13.97 | 13.7 | 13.74 | -0.87% | 29,368 | 40,607,523 |
| 2024-10-30 | 14.05 | 14.22 | 13.77 | 13.86 | -2.74% | 39,338 | 54,853,960 |
| 2024-10-29 | 15 | 15.09 | 14.23 | 14.25 | -5.13% | 53,448 | 77,841,306 |
| 2024-10-28 | 14.6 | 15.03 | 14.6 | 15.02 | +2.95% | 47,810 | 71,070,169 |
| 2024-10-25 | 14.63 | 15.55 | 14.54 | 14.59 | +0.34% | 58,759 | 86,795,385 |
| 2024-10-24 | 14.6 | 14.7 | 14.46 | 14.54 | -0.82% | 22,962 | 33,420,448 |
| 2024-10-23 | 14.82 | 14.85 | 14.66 | 14.66 | -1.08% | 26,295 | 38,773,577 |
| 2024-10-22 | 14.8 | 14.92 | 14.7 | 14.82 | 0% | 25,786 | 38,175,950 |
| 2024-10-21 | 14.86 | 14.94 | 14.58 | 14.82 | -0.27% | 33,654 | 49,619,909 |
| 2024-10-18 | 14.64 | 15.1 | 14.54 | 14.86 | +1.02% | 67,730 | 100,535,337 |
| 2024-10-17 | 15.19 | 15.19 | 14.71 | 14.71 | -2.45% | 37,202 | 55,596,854 |
| 2024-10-16 | 15.05 | 15.26 | 14.95 | 15.08 | -1.11% | 23,514 | 35,469,192 |
| 2024-10-15 | 15.39 | 15.51 | 15.16 | 15.25 | -1.8% | 36,333 | 55,791,199 |
| 2024-10-14 | 15.3 | 15.55 | 14.85 | 15.53 | +1.5% | 37,574 | 57,222,615 |
| 2024-10-11 | 15.6 | 15.67 | 15.05 | 15.3 | -2.98% | 28,832 | 44,264,138 |
| 2024-10-10 | 15.95 | 16.13 | 15.4 | 15.77 | +0.25% | 37,651 | 59,628,413 |
| 2024-10-09 | 16.01 | 16.49 | 15.43 | 15.73 | -5.18% | 52,745 | 84,421,843 |
| 2024-10-08 | 17.99 | 17.99 | 15.91 | 16.59 | +8.57% | 91,221 | 151,363,953 |
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：