股票概览
13.84
-0.22%
-0.03
13.86
开盘价
13.98
最高价
13.76
最低价
225,085
成交量
数据更新至: 2024-10-31
技术指标
13.98
MA5 (5日均线)
14.20
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 | 13.86 | 13.98 | 13.76 | 13.84 | -0.22% | 225,085 | 311,890,074 |
| 2024-10-30 | 14.02 | 14.12 | 13.8 | 13.87 | -1.14% | 230,763 | 320,838,894 |
| 2024-10-29 | 14.02 | 14.24 | 14 | 14.03 | +0.07% | 260,158 | 366,388,572 |
| 2024-10-28 | 14.05 | 14.15 | 13.99 | 14.02 | -0.85% | 261,905 | 367,665,794 |
| 2024-10-25 | 14.35 | 14.37 | 14.04 | 14.14 | -1.39% | 287,062 | 407,076,261 |
| 2024-10-24 | 14.33 | 14.57 | 14.31 | 14.34 | -0.14% | 274,610 | 396,381,244 |
| 2024-10-23 | 14.32 | 14.5 | 14.29 | 14.36 | +0.28% | 318,304 | 457,368,023 |
| 2024-10-22 | 14.55 | 14.57 | 14.21 | 14.32 | -1.24% | 564,147 | 807,275,807 |
| 2024-10-21 | 14.54 | 14.6 | 14.24 | 14.5 | -0.62% | 360,824 | 519,154,713 |
| 2024-10-18 | 14.45 | 14.69 | 14.15 | 14.59 | +1.32% | 442,674 | 640,689,558 |
| 2024-10-17 | 14.5 | 14.62 | 14.36 | 14.4 | -0.83% | 307,325 | 445,161,213 |
| 2024-10-16 | 14.08 | 14.63 | 14.07 | 14.52 | +2.54% | 404,987 | 585,179,603 |
| 2024-10-15 | 14.49 | 14.72 | 14.16 | 14.16 | -2.88% | 520,471 | 751,364,373 |
| 2024-10-14 | 14.32 | 14.76 | 14.2 | 14.58 | +4.59% | 1,155,450 | 1,679,616,346 |
| 2024-10-11 | 14.04 | 14.25 | 13.77 | 13.94 | -0.57% | 376,024 | 526,786,885 |
| 2024-10-10 | 13.6 | 14.26 | 13.6 | 14.02 | +3.62% | 618,502 | 868,747,251 |
| 2024-10-09 | 14.02 | 14.18 | 13.52 | 13.53 | -5.71% | 546,699 | 758,100,222 |
| 2024-10-08 | 15.4 | 15.46 | 14.02 | 14.35 | +1.77% | 955,898 | 1,389,731,298 |
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：