股票概览
13.89
-2.53%
-0.36
14.2
开盘价
14.2
最高价
13.74
最低价
212,062
成交量
数据更新至: 2024-10-31
技术指标
14.09
MA5 (5日均线)
13.87
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 | 14.2 | 14.2 | 13.74 | 13.89 | -2.53% | 212,062 | 294,980,519 |
| 2024-10-30 | 14.13 | 14.54 | 14.02 | 14.25 | +0.71% | 205,819 | 295,130,238 |
| 2024-10-29 | 14.29 | 14.56 | 14.11 | 14.15 | -0.98% | 150,413 | 215,428,677 |
| 2024-10-28 | 13.89 | 14.33 | 13.84 | 14.29 | +2.88% | 184,717 | 261,317,378 |
| 2024-10-25 | 13.84 | 14.04 | 13.75 | 13.89 | -0.14% | 120,564 | 167,373,213 |
| 2024-10-24 | 13.7 | 13.95 | 13.65 | 13.91 | +1.02% | 128,853 | 178,306,716 |
| 2024-10-23 | 13.64 | 13.91 | 13.64 | 13.77 | +0.95% | 138,881 | 191,798,146 |
| 2024-10-22 | 13.87 | 13.92 | 13.55 | 13.64 | -1.59% | 177,197 | 242,683,198 |
| 2024-10-21 | 13.05 | 14.2 | 13 | 13.86 | +6.45% | 408,529 | 561,018,283 |
| 2024-10-18 | 12.68 | 13.24 | 12.64 | 13.02 | +2.52% | 178,026 | 230,282,324 |
| 2024-10-17 | 12.97 | 13.03 | 12.68 | 12.7 | -1.24% | 90,949 | 116,722,156 |
| 2024-10-16 | 12.72 | 13.03 | 12.55 | 12.86 | +0.39% | 127,884 | 164,037,400 |
| 2024-10-15 | 13.09 | 13.19 | 12.81 | 12.81 | -3.25% | 138,867 | 180,888,480 |
| 2024-10-14 | 13.04 | 13.33 | 12.8 | 13.24 | +1.53% | 168,398 | 220,259,364 |
| 2024-10-11 | 13.29 | 13.54 | 12.95 | 13.04 | -2.4% | 189,760 | 250,611,009 |
| 2024-10-10 | 13.28 | 13.6 | 13.15 | 13.36 | +0.91% | 225,489 | 302,185,485 |
| 2024-10-09 | 14.25 | 14.25 | 13.24 | 13.24 | -8.88% | 383,687 | 523,378,783 |
| 2024-10-08 | 16 | 16.2 | 13.95 | 14.53 | -1.82% | 694,430 | 1,040,982,048 |
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：