股票概览
13.92
-1%
-0.14
14.06
开盘价
14.09
最高价
13.65
最低价
107,523
成交量
数据更新至: 2024-10-31
技术指标
14.31
MA5 (5日均线)
14.36
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 | 14.06 | 14.09 | 13.65 | 13.92 | -1% | 107,523 | 149,234,632 |
| 2024-10-30 | 14.3 | 14.7 | 13.8 | 14.06 | -1.13% | 133,137 | 189,027,021 |
| 2024-10-29 | 14.96 | 15.21 | 14.17 | 14.22 | -4.05% | 119,932 | 174,259,888 |
| 2024-10-28 | 14.53 | 14.98 | 14.41 | 14.82 | +2% | 103,684 | 153,129,074 |
| 2024-10-25 | 14.45 | 14.65 | 14.2 | 14.53 | +0.9% | 102,966 | 148,353,844 |
| 2024-10-24 | 14.26 | 14.48 | 14.1 | 14.4 | +0.07% | 63,490 | 90,846,502 |
| 2024-10-23 | 14.7 | 14.87 | 14.28 | 14.39 | -2.11% | 141,842 | 206,594,412 |
| 2024-10-22 | 14.28 | 15.1 | 14.28 | 14.7 | +1.87% | 212,501 | 314,698,559 |
| 2024-10-21 | 14.18 | 14.8 | 14.02 | 14.43 | +2.34% | 179,335 | 260,120,814 |
| 2024-10-18 | 13.93 | 14.32 | 13.63 | 14.1 | +2.4% | 141,158 | 198,145,542 |
| 2024-10-17 | 13.95 | 14.12 | 13.7 | 13.77 | -1.43% | 77,987 | 108,047,714 |
| 2024-10-16 | 13.51 | 14.2 | 13.5 | 13.97 | +1.23% | 96,767 | 135,162,456 |
| 2024-10-15 | 13.62 | 14.32 | 13.45 | 13.8 | +0.58% | 146,700 | 205,322,154 |
| 2024-10-14 | 13.48 | 13.74 | 13.15 | 13.72 | +3.55% | 88,108 | 119,039,079 |
| 2024-10-11 | 14.01 | 14.12 | 13.12 | 13.25 | -7.34% | 150,948 | 204,301,722 |
| 2024-10-10 | 13.55 | 14.64 | 13.53 | 14.3 | +4.08% | 197,282 | 279,729,489 |
| 2024-10-09 | 14.8 | 14.8 | 13.74 | 13.74 | -10.02% | 169,384 | 238,653,132 |
| 2024-10-08 | 16.11 | 16.15 | 14.2 | 15.27 | +4.02% | 360,606 | 541,877,767 |
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：