股票概览
13.79
+1.4%
+0.19
13.58
开盘价
13.95
最高价
13.58
最低价
33,959
成交量
数据更新至: 2024-10-31
技术指标
13.80
MA5 (5日均线)
13.76
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 | 13.58 | 13.95 | 13.58 | 13.79 | +1.4% | 33,959 | 46,933,507 |
| 2024-10-30 | 13.66 | 13.83 | 13.49 | 13.6 | -0.15% | 28,291 | 38,540,941 |
| 2024-10-29 | 14.2 | 14.24 | 13.61 | 13.62 | -3.81% | 46,169 | 63,869,795 |
| 2024-10-28 | 13.93 | 14.22 | 13.93 | 14.16 | +2.46% | 45,781 | 64,473,948 |
| 2024-10-25 | 13.67 | 13.92 | 13.67 | 13.82 | +1.17% | 35,108 | 48,487,627 |
| 2024-10-24 | 13.8 | 13.85 | 13.62 | 13.66 | -1.3% | 22,631 | 31,032,019 |
| 2024-10-23 | 13.72 | 13.98 | 13.69 | 13.84 | +0.58% | 42,517 | 58,875,479 |
| 2024-10-22 | 13.79 | 13.88 | 13.59 | 13.76 | +0.44% | 34,885 | 47,856,303 |
| 2024-10-21 | 13.7 | 14.01 | 13.55 | 13.7 | +0.37% | 53,239 | 73,200,632 |
| 2024-10-18 | 13.24 | 13.87 | 13.16 | 13.65 | +3.49% | 50,006 | 67,521,879 |
| 2024-10-17 | 13.4 | 13.68 | 13.19 | 13.19 | -1.35% | 36,153 | 48,662,518 |
| 2024-10-16 | 13.15 | 13.57 | 13.1 | 13.37 | +0.15% | 30,384 | 40,726,075 |
| 2024-10-15 | 13.62 | 13.77 | 13.31 | 13.35 | -2.84% | 40,327 | 54,553,308 |
| 2024-10-14 | 13.37 | 13.77 | 13.21 | 13.74 | +4.65% | 53,039 | 71,712,491 |
| 2024-10-11 | 13.6 | 13.61 | 12.96 | 13.13 | -3.74% | 48,973 | 64,895,025 |
| 2024-10-10 | 13.56 | 14.02 | 13.25 | 13.64 | +0.96% | 65,783 | 90,468,974 |
| 2024-10-09 | 14.69 | 14.74 | 13.47 | 13.51 | -10.35% | 101,276 | 142,921,090 |
| 2024-10-08 | 16.24 | 16.24 | 14.21 | 15.07 | +8.42% | 148,218 | 224,460,222 |
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：