股票概览
13.98
+1.6%
+0.22
13.76
开盘价
14.02
最高价
13.72
最低价
46,369
成交量
数据更新至: 2024-10-31
技术指标
13.90
MA5 (5日均线)
13.71
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 | 13.76 | 14.02 | 13.72 | 13.98 | +1.6% | 46,369 | 64,512,289 |
| 2024-10-30 | 13.95 | 14.06 | 13.63 | 13.76 | -1.36% | 48,487 | 67,090,022 |
| 2024-10-29 | 14.21 | 14.41 | 13.9 | 13.95 | -0.71% | 69,452 | 98,002,234 |
| 2024-10-28 | 13.72 | 14.05 | 13.65 | 14.05 | +2.18% | 48,816 | 67,708,301 |
| 2024-10-25 | 13.67 | 13.8 | 13.54 | 13.75 | +0.88% | 47,532 | 65,006,285 |
| 2024-10-24 | 13.53 | 13.76 | 13.51 | 13.63 | +0.37% | 38,077 | 51,971,584 |
| 2024-10-23 | 13.68 | 13.73 | 13.53 | 13.58 | -0.44% | 46,945 | 63,958,850 |
| 2024-10-22 | 13.42 | 13.67 | 13.39 | 13.64 | +1.72% | 47,628 | 64,617,739 |
| 2024-10-21 | 13.39 | 13.46 | 13.24 | 13.41 | +0.37% | 50,051 | 66,827,127 |
| 2024-10-18 | 13.07 | 13.54 | 13.04 | 13.36 | +1.98% | 60,826 | 80,728,418 |
| 2024-10-17 | 13.25 | 13.3 | 13.1 | 13.1 | -0.98% | 32,526 | 42,976,972 |
| 2024-10-16 | 13.12 | 13.3 | 13.08 | 13.23 | -0.15% | 40,968 | 53,995,520 |
| 2024-10-15 | 13.48 | 13.53 | 13.25 | 13.25 | -1.56% | 43,314 | 57,867,487 |
| 2024-10-14 | 13.36 | 13.53 | 13.08 | 13.46 | +0.98% | 53,744 | 71,692,693 |
| 2024-10-11 | 13.89 | 13.92 | 13.23 | 13.33 | -4.03% | 63,400 | 85,702,647 |
| 2024-10-10 | 14.05 | 14.37 | 13.74 | 13.89 | -0.79% | 81,375 | 114,195,124 |
| 2024-10-09 | 14.69 | 14.8 | 13.92 | 14 | -6.54% | 88,877 | 127,280,993 |
| 2024-10-08 | 15.77 | 15.77 | 14.25 | 14.98 | +4.03% | 126,704 | 189,578,838 |
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：