股票概览
13.97
-0.36%
-0.05
13.9
开盘价
14.3
最高价
13.58
最低价
116,613
成交量
数据更新至: 2024-10-31
技术指标
14.33
MA5 (5日均线)
14.16
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 | 13.9 | 14.3 | 13.58 | 13.97 | -0.36% | 116,613 | 162,393,307 |
| 2024-10-30 | 13.59 | 14.18 | 13.51 | 14.02 | +1.59% | 81,867 | 113,960,735 |
| 2024-10-29 | 14.66 | 14.66 | 13.79 | 13.8 | -5.87% | 153,683 | 218,015,914 |
| 2024-10-28 | 14.86 | 15.05 | 14.4 | 14.66 | -3.62% | 178,555 | 262,653,308 |
| 2024-10-25 | 14.5 | 15.7 | 14.16 | 15.21 | +4.54% | 240,751 | 355,175,381 |
| 2024-10-24 | 13.66 | 14.79 | 13.64 | 14.55 | +6.75% | 242,535 | 345,462,363 |
| 2024-10-23 | 13.53 | 13.76 | 13.4 | 13.63 | +0.74% | 103,317 | 140,383,917 |
| 2024-10-22 | 13.98 | 13.98 | 13.41 | 13.53 | -3.36% | 160,815 | 218,989,618 |
| 2024-10-21 | 13.92 | 14.25 | 13.6 | 14 | -1.27% | 219,739 | 305,748,657 |
| 2024-10-18 | 14.33 | 14.98 | 14.11 | 14.18 | -3.08% | 298,784 | 432,350,333 |
| 2024-10-17 | 13.9 | 15 | 13.51 | 14.63 | +4.28% | 314,747 | 446,461,700 |
| 2024-10-16 | 12.7 | 14.28 | 12.55 | 14.03 | +7.76% | 350,253 | 477,182,775 |
| 2024-10-15 | 12.1 | 13.02 | 11.8 | 13.02 | +6.11% | 263,058 | 324,540,484 |
| 2024-10-14 | 12.48 | 12.48 | 11.8 | 12.27 | -1.76% | 212,418 | 256,864,766 |
| 2024-10-11 | 11.45 | 12.67 | 10.66 | 12.49 | +6.39% | 318,793 | 380,460,769 |
| 2024-10-10 | 11.36 | 12.12 | 10.71 | 11.74 | +2.26% | 210,960 | 240,505,603 |
| 2024-10-09 | 12.7 | 12.7 | 11.48 | 11.48 | -10.03% | 180,403 | 212,925,455 |
| 2024-10-08 | 13.4 | 13.41 | 11.9 | 12.76 | +4.68% | 270,408 | 343,681,530 |
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：