股票概览
14.34
+2.06%
+0.29
13.82
开盘价
14.5
最高价
13.34
最低价
225,287
成交量
数据更新至: 2024-10-31
技术指标
14.02
MA5 (5日均线)
13.95
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 | 13.82 | 14.5 | 13.34 | 14.34 | +2.06% | 225,287 | 313,872,347 |
| 2024-10-30 | 13.96 | 14.23 | 13.8 | 14.05 | +0.79% | 90,581 | 126,670,456 |
| 2024-10-29 | 13.99 | 14.19 | 13.83 | 13.94 | -0.36% | 99,586 | 139,327,127 |
| 2024-10-28 | 13.82 | 14.02 | 13.63 | 13.99 | +1.38% | 88,404 | 122,820,856 |
| 2024-10-25 | 13.64 | 13.84 | 13.53 | 13.8 | +1.62% | 78,348 | 107,455,577 |
| 2024-10-24 | 13.88 | 13.94 | 13.55 | 13.58 | -2.93% | 125,326 | 171,512,089 |
| 2024-10-23 | 13.99 | 14.14 | 13.85 | 13.99 | -0.29% | 94,022 | 131,624,707 |
| 2024-10-22 | 13.88 | 14.05 | 13.65 | 14.03 | +1.3% | 151,960 | 210,058,458 |
| 2024-10-21 | 13.95 | 14.1 | 13.71 | 13.85 | -0.57% | 135,707 | 187,487,888 |
| 2024-10-18 | 13.41 | 14.16 | 13.36 | 13.93 | +3.96% | 182,407 | 252,182,317 |
| 2024-10-17 | 13.65 | 13.75 | 13.4 | 13.4 | -1.83% | 85,012 | 115,179,945 |
| 2024-10-16 | 13.21 | 13.69 | 13.15 | 13.65 | +1.34% | 107,875 | 145,640,113 |
| 2024-10-15 | 14.05 | 14.06 | 13.46 | 13.47 | -4.13% | 177,185 | 242,269,091 |
| 2024-10-14 | 14.37 | 14.45 | 13.78 | 14.05 | -2.36% | 178,541 | 250,190,267 |
| 2024-10-11 | 14.17 | 14.78 | 14.08 | 14.39 | +1.55% | 181,085 | 260,769,418 |
| 2024-10-10 | 14.11 | 14.7 | 14.02 | 14.17 | +1.87% | 170,096 | 244,439,628 |
| 2024-10-09 | 15.1 | 15.1 | 13.78 | 13.91 | -8% | 172,666 | 244,665,392 |
| 2024-10-08 | 16.8 | 16.8 | 14.62 | 15.12 | -0.98% | 222,418 | 345,283,350 |
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：