股票概览
13.89
+0.94%
+0.13
13.72
开盘价
13.96
最高价
13.61
最低价
30,053
成交量
数据更新至: 2024-10-31
技术指标
13.93
MA5 (5日均线)
13.80
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 | 13.72 | 13.96 | 13.61 | 13.89 | +0.94% | 30,053 | 41,342,532 |
| 2024-10-30 | 13.65 | 13.94 | 13.53 | 13.76 | -0.51% | 26,316 | 36,190,130 |
| 2024-10-29 | 14.2 | 14.35 | 13.75 | 13.83 | -2.47% | 25,970 | 36,317,933 |
| 2024-10-28 | 13.93 | 14.23 | 13.9 | 14.18 | +1.43% | 27,123 | 38,251,244 |
| 2024-10-25 | 13.77 | 14.05 | 13.74 | 13.98 | +1.45% | 25,099 | 34,932,872 |
| 2024-10-24 | 13.69 | 13.8 | 13.58 | 13.78 | +0.07% | 16,951 | 23,248,327 |
| 2024-10-23 | 13.82 | 13.95 | 13.67 | 13.77 | -0.36% | 25,379 | 35,031,630 |
| 2024-10-22 | 13.48 | 13.91 | 13.45 | 13.82 | +1.99% | 24,229 | 33,243,953 |
| 2024-10-21 | 13.48 | 13.62 | 13.3 | 13.55 | +1.04% | 26,822 | 36,148,698 |
| 2024-10-18 | 13.09 | 13.59 | 13.01 | 13.41 | +2.44% | 33,278 | 44,107,379 |
| 2024-10-17 | 13.36 | 13.59 | 13.05 | 13.09 | -1.58% | 20,412 | 27,133,336 |
| 2024-10-16 | 13.03 | 13.34 | 13.03 | 13.3 | -0.97% | 22,104 | 29,241,427 |
| 2024-10-15 | 13.63 | 13.83 | 13.4 | 13.43 | -2.4% | 25,790 | 35,124,821 |
| 2024-10-14 | 13.66 | 13.84 | 13.43 | 13.76 | +1.4% | 26,561 | 36,360,986 |
| 2024-10-11 | 14.17 | 14.2 | 13.43 | 13.57 | -4.23% | 33,209 | 45,665,037 |
| 2024-10-10 | 14.16 | 14.45 | 14.04 | 14.17 | +2.09% | 39,112 | 55,805,889 |
| 2024-10-09 | 14.9 | 14.9 | 13.86 | 13.88 | -9.52% | 56,347 | 81,052,843 |
| 2024-10-08 | 15.99 | 16.11 | 14.53 | 15.34 | +4.35% | 87,263 | 134,288,248 |
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：