股票概览
13.82
-0.36%
-0.05
13.71
开盘价
13.87
最高价
13.53
最低价
93,905
成交量
数据更新至: 2024-10-31
技术指标
14.12
MA5 (5日均线)
13.79
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 | 13.71 | 13.87 | 13.53 | 13.82 | -0.36% | 93,905 | 128,899,336 |
| 2024-10-30 | 14.11 | 14.11 | 13.6 | 13.87 | -4.34% | 148,379 | 205,486,943 |
| 2024-10-29 | 14.9 | 14.95 | 14.28 | 14.5 | 0% | 153,819 | 224,500,066 |
| 2024-10-28 | 13.9 | 14.5 | 13.85 | 14.5 | +4.32% | 114,805 | 163,479,825 |
| 2024-10-25 | 13.89 | 14.16 | 13.86 | 13.9 | +0.72% | 97,741 | 136,420,557 |
| 2024-10-24 | 13.95 | 14.13 | 13.71 | 13.8 | +0.58% | 98,228 | 136,218,097 |
| 2024-10-23 | 13.63 | 14.08 | 13.35 | 13.72 | +0.66% | 106,131 | 145,436,414 |
| 2024-10-22 | 13.19 | 13.68 | 13.12 | 13.63 | +3.34% | 91,420 | 123,477,930 |
| 2024-10-21 | 13.03 | 13.3 | 12.95 | 13.19 | +1.46% | 69,690 | 91,468,702 |
| 2024-10-18 | 12.55 | 13.16 | 12.55 | 13 | +2.77% | 76,362 | 98,961,863 |
| 2024-10-17 | 12.68 | 12.93 | 12.63 | 12.65 | -0.08% | 44,182 | 56,436,312 |
| 2024-10-16 | 12.6 | 12.86 | 12.51 | 12.66 | -1.09% | 47,844 | 60,649,815 |
| 2024-10-15 | 13.02 | 13.15 | 12.78 | 12.8 | -1.77% | 56,561 | 73,232,514 |
| 2024-10-14 | 12.77 | 13.07 | 12.59 | 13.03 | +2.04% | 59,529 | 76,742,197 |
| 2024-10-11 | 13.21 | 13.27 | 12.64 | 12.77 | -3.77% | 72,851 | 94,201,613 |
| 2024-10-10 | 13.18 | 13.65 | 12.98 | 13.27 | -0.3% | 84,342 | 112,455,477 |
| 2024-10-09 | 14.31 | 14.31 | 13.31 | 13.31 | -9.95% | 142,593 | 196,176,832 |
| 2024-10-08 | 15.5 | 15.5 | 13.75 | 14.78 | +4.82% | 188,986 | 277,468,105 |
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：