股票概览
13.73
-0.87%
-0.12
14.01
开盘价
14.01
最高价
13.7
最低价
18,297
成交量
数据更新至: 2024-10-31
技术指标
13.84
MA5 (5日均线)
13.46
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 | 14.01 | 14.01 | 13.7 | 13.73 | -0.87% | 18,297 | 25,341,628 |
| 2024-10-30 | 13.65 | 13.99 | 13.65 | 13.85 | +0.51% | 16,605 | 23,002,674 |
| 2024-10-29 | 14.25 | 14.25 | 13.72 | 13.78 | -2.27% | 34,258 | 47,608,489 |
| 2024-10-28 | 13.84 | 14.11 | 13.65 | 14.1 | +2.55% | 36,269 | 50,216,434 |
| 2024-10-25 | 13.57 | 13.84 | 13.57 | 13.75 | +1.1% | 24,919 | 34,110,912 |
| 2024-10-24 | 13.71 | 13.79 | 13.32 | 13.6 | +0.67% | 29,225 | 39,750,564 |
| 2024-10-23 | 13.52 | 13.85 | 13.29 | 13.51 | +4.89% | 62,976 | 85,624,444 |
| 2024-10-22 | 12.81 | 12.9 | 12.72 | 12.88 | +0.63% | 15,383 | 19,706,948 |
| 2024-10-21 | 12.59 | 13.1 | 12.55 | 12.8 | +1.67% | 21,972 | 28,087,285 |
| 2024-10-18 | 12.34 | 12.66 | 12.34 | 12.59 | +2.03% | 14,982 | 18,739,168 |
| 2024-10-17 | 12.49 | 12.65 | 12.34 | 12.34 | 0% | 11,477 | 14,348,120 |
| 2024-10-16 | 12.1 | 12.47 | 12.1 | 12.34 | +0.33% | 10,709 | 13,227,250 |
| 2024-10-15 | 12.49 | 12.61 | 12.25 | 12.3 | -1.91% | 16,688 | 20,771,475 |
| 2024-10-14 | 12.05 | 12.65 | 12 | 12.54 | +5.11% | 32,656 | 40,253,165 |
| 2024-10-11 | 12.9 | 13.12 | 11.81 | 11.93 | -7.88% | 49,218 | 60,342,132 |
| 2024-10-10 | 13.52 | 13.53 | 12.86 | 12.95 | -1.52% | 32,125 | 42,127,178 |
| 2024-10-09 | 13.47 | 13.78 | 12.83 | 13.15 | -2.81% | 53,642 | 71,243,922 |
| 2024-10-08 | 13.79 | 13.79 | 12.88 | 13.53 | +7.89% | 48,876 | 65,322,800 |
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：