股票概览
13.82
+0.14%
+0.02
13.8
开盘价
14.03
最高价
13.48
最低价
104,313
成交量
数据更新至: 2024-10-31
技术指标
14.32
MA5 (5日均线)
14.49
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 | 13.8 | 14.03 | 13.48 | 13.82 | +0.14% | 104,313 | 143,508,156 |
| 2024-10-30 | 14.07 | 14.27 | 13.55 | 13.8 | -2.47% | 114,986 | 159,630,052 |
| 2024-10-29 | 15.15 | 15.15 | 14.15 | 14.15 | -5.79% | 162,919 | 236,592,878 |
| 2024-10-28 | 14.6 | 15.07 | 14.38 | 15.02 | +1.56% | 165,727 | 245,264,307 |
| 2024-10-25 | 14.48 | 15.03 | 14.48 | 14.79 | +2% | 106,507 | 157,325,413 |
| 2024-10-24 | 14.71 | 14.83 | 14.4 | 14.5 | -1.49% | 72,909 | 106,283,273 |
| 2024-10-23 | 15.1 | 15.19 | 14.57 | 14.72 | -2.19% | 142,495 | 211,797,934 |
| 2024-10-22 | 14.63 | 15.26 | 14.53 | 15.05 | +2.8% | 174,506 | 262,011,648 |
| 2024-10-21 | 14.5 | 14.88 | 14.16 | 14.64 | +1.74% | 142,597 | 206,848,381 |
| 2024-10-18 | 13.82 | 14.79 | 13.7 | 14.39 | +4.12% | 145,224 | 206,716,777 |
| 2024-10-17 | 14.17 | 14.54 | 13.81 | 13.82 | -2.26% | 114,589 | 162,107,191 |
| 2024-10-16 | 14 | 14.44 | 13.91 | 14.14 | -0.56% | 91,499 | 129,717,462 |
| 2024-10-15 | 14.56 | 14.94 | 14.21 | 14.22 | -2.67% | 119,710 | 175,008,967 |
| 2024-10-14 | 14.3 | 14.7 | 14.05 | 14.61 | +3.11% | 113,806 | 164,201,676 |
| 2024-10-11 | 14.9 | 15.13 | 13.9 | 14.17 | -4.39% | 128,961 | 186,794,069 |
| 2024-10-10 | 14.8 | 15.37 | 14.53 | 14.82 | +3.35% | 175,972 | 262,926,105 |
| 2024-10-09 | 16.34 | 16.36 | 14.33 | 14.34 | -17.59% | 272,346 | 419,261,235 |
| 2024-10-08 | 18.71 | 18.71 | 16 | 17.4 | +9.85% | 332,966 | 578,625,866 |
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：