股票概览
13.59
-1.81%
-0.25
13.78
开盘价
13.9
最高价
13.5
最低价
37,363
成交量
数据更新至: 2024-10-31
技术指标
13.98
MA5 (5日均线)
14.30
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 | 13.78 | 13.9 | 13.5 | 13.59 | -1.81% | 37,363 | 50,960,740 |
| 2024-10-30 | 13.86 | 13.91 | 13.6 | 13.84 | -0.22% | 41,233 | 56,769,935 |
| 2024-10-29 | 14.25 | 14.27 | 13.83 | 13.87 | -2.94% | 66,564 | 93,090,210 |
| 2024-10-28 | 14.3 | 14.35 | 14.02 | 14.29 | -0.07% | 29,117 | 41,407,332 |
| 2024-10-25 | 14.54 | 14.59 | 14.07 | 14.3 | -1.72% | 55,363 | 79,036,626 |
| 2024-10-24 | 14.6 | 14.72 | 14.48 | 14.55 | -0.75% | 22,240 | 32,370,780 |
| 2024-10-23 | 14.64 | 14.86 | 14.54 | 14.66 | +0.14% | 37,602 | 55,260,826 |
| 2024-10-22 | 14.55 | 14.71 | 14.28 | 14.64 | +0.9% | 51,936 | 75,599,191 |
| 2024-10-21 | 14.79 | 14.93 | 14.36 | 14.51 | -1.89% | 83,372 | 121,415,171 |
| 2024-10-18 | 14.81 | 15.03 | 14.6 | 14.79 | +0.2% | 57,750 | 85,466,332 |
| 2024-10-17 | 14.99 | 15.05 | 14.71 | 14.76 | -1.2% | 40,994 | 60,848,369 |
| 2024-10-16 | 14.72 | 15.09 | 14.66 | 14.94 | +1.43% | 37,633 | 56,128,583 |
| 2024-10-15 | 15.05 | 15.12 | 14.68 | 14.73 | -2.39% | 79,112 | 117,784,298 |
| 2024-10-14 | 14.75 | 15.68 | 14.61 | 15.09 | +2.58% | 104,327 | 157,561,431 |
| 2024-10-11 | 14.99 | 15.41 | 14.6 | 14.71 | -1.28% | 82,920 | 123,998,427 |
| 2024-10-10 | 14.53 | 15.6 | 14.53 | 14.9 | +2.55% | 88,780 | 135,045,609 |
| 2024-10-09 | 16.02 | 16.05 | 14.51 | 14.53 | -9.47% | 105,034 | 160,251,378 |
| 2024-10-08 | 18.04 | 18.04 | 15.72 | 16.05 | -2.13% | 144,051 | 236,254,627 |
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：