股票概览
13.54
-0.44%
-0.06
13.64
开盘价
13.78
最高价
13.43
最低价
44,648
成交量
数据更新至: 2024-10-31
技术指标
13.98
MA5 (5日均线)
14.48
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 | 13.64 | 13.78 | 13.43 | 13.54 | -0.44% | 44,648 | 60,595,158 |
| 2024-10-30 | 13.83 | 13.93 | 13.42 | 13.6 | -1.66% | 44,814 | 61,130,160 |
| 2024-10-29 | 14.38 | 14.48 | 13.8 | 13.83 | -3.42% | 55,772 | 78,691,786 |
| 2024-10-28 | 14.6 | 14.62 | 14.17 | 14.32 | -1.85% | 54,212 | 77,674,318 |
| 2024-10-25 | 14.72 | 15.27 | 14.34 | 14.59 | -0.82% | 83,564 | 122,921,374 |
| 2024-10-24 | 15.09 | 15.17 | 14.51 | 14.71 | -4.48% | 69,717 | 103,372,982 |
| 2024-10-23 | 15.35 | 15.7 | 15.15 | 15.4 | +0.06% | 81,220 | 124,985,577 |
| 2024-10-22 | 14.77 | 15.66 | 14.71 | 15.39 | +4.91% | 97,416 | 149,058,925 |
| 2024-10-21 | 14.95 | 15.35 | 14.29 | 14.67 | -0.27% | 102,477 | 151,076,440 |
| 2024-10-18 | 14.1 | 15.24 | 13.77 | 14.71 | +5.3% | 109,169 | 158,023,422 |
| 2024-10-17 | 13.52 | 14.27 | 13.52 | 13.97 | +3.79% | 88,851 | 123,519,760 |
| 2024-10-16 | 13.1 | 13.56 | 12.9 | 13.46 | +2.12% | 55,940 | 74,158,535 |
| 2024-10-15 | 13.17 | 13.4 | 13.03 | 13.18 | +0.46% | 56,135 | 74,187,988 |
| 2024-10-14 | 12.75 | 13.14 | 12.51 | 13.12 | +3.14% | 51,955 | 66,982,822 |
| 2024-10-11 | 12.99 | 13.21 | 12.5 | 12.72 | -3.49% | 61,392 | 79,092,927 |
| 2024-10-10 | 13.47 | 13.63 | 12.92 | 13.18 | +2.41% | 79,364 | 105,163,983 |
| 2024-10-09 | 14.31 | 14.31 | 12.87 | 12.87 | -12.45% | 109,782 | 150,270,444 |
| 2024-10-08 | 15 | 15.1 | 13.41 | 14.7 | +13.25% | 160,062 | 230,113,964 |
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：