股票概览
14.22
+3.34%
+0.46
13.74
开盘价
14.27
最高价
13.56
最低价
111,724
成交量
数据更新至: 2024-10-31
技术指标
13.95
MA5 (5日均线)
13.62
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 | 13.74 | 14.27 | 13.56 | 14.22 | +3.34% | 111,724 | 156,086,324 |
| 2024-10-30 | 13.86 | 14.1 | 13.59 | 13.76 | -1.43% | 81,239 | 112,254,003 |
| 2024-10-29 | 14.2 | 14.39 | 13.9 | 13.96 | -1.83% | 109,906 | 155,795,341 |
| 2024-10-28 | 14 | 14.25 | 13.52 | 14.22 | +4.71% | 190,961 | 266,797,973 |
| 2024-10-25 | 14.25 | 14.5 | 13.47 | 13.58 | -2.3% | 222,264 | 307,446,021 |
| 2024-10-24 | 13.91 | 14.06 | 13.71 | 13.9 | +0.22% | 130,617 | 181,104,587 |
| 2024-10-23 | 13.21 | 13.99 | 13.11 | 13.87 | +5% | 183,352 | 251,809,517 |
| 2024-10-22 | 12.73 | 13.26 | 12.63 | 13.21 | +3.69% | 123,954 | 160,860,597 |
| 2024-10-21 | 12.8 | 12.95 | 12.46 | 12.74 | -0.16% | 119,860 | 152,309,590 |
| 2024-10-18 | 12.58 | 12.99 | 12.36 | 12.76 | +1.11% | 122,651 | 155,051,517 |
| 2024-10-17 | 12.95 | 13.11 | 12.61 | 12.62 | -1.94% | 83,492 | 107,300,896 |
| 2024-10-16 | 12.68 | 13.05 | 12.49 | 12.87 | +0.55% | 109,028 | 139,909,776 |
| 2024-10-15 | 12.99 | 13.3 | 12.8 | 12.8 | -2.96% | 123,933 | 161,678,100 |
| 2024-10-14 | 12.44 | 13.35 | 12.41 | 13.19 | +4.52% | 233,191 | 301,590,373 |
| 2024-10-11 | 12.55 | 13 | 12.37 | 12.62 | +0.56% | 146,628 | 186,258,563 |
| 2024-10-10 | 12.55 | 12.9 | 12.1 | 12.55 | -0.95% | 187,734 | 235,574,569 |
| 2024-10-09 | 12.2 | 12.95 | 11.81 | 12.67 | -0.24% | 238,048 | 297,077,348 |
| 2024-10-08 | 13.43 | 13.43 | 12.25 | 12.7 | +4.01% | 334,832 | 430,768,990 |
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：