股票概览
13.67
-0.65%
-0.09
13.76
开盘价
13.99
最高价
13.6
最低价
40,684
成交量
数据更新至: 2024-10-31
技术指标
13.89
MA5 (5日均线)
13.39
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 | 13.99 | 13.6 | 13.67 | -0.65% | 40,684 | 56,021,108 |
| 2024-10-30 | 13.75 | 14 | 13.51 | 13.76 | -2.06% | 34,072 | 46,895,593 |
| 2024-10-29 | 14.34 | 14.65 | 13.95 | 14.05 | -0.92% | 54,779 | 78,008,383 |
| 2024-10-28 | 13.95 | 14.21 | 13.55 | 14.18 | +2.9% | 47,624 | 66,336,071 |
| 2024-10-25 | 13.37 | 13.79 | 13.22 | 13.78 | +3.77% | 40,317 | 54,913,510 |
| 2024-10-24 | 13.1 | 13.33 | 13.04 | 13.28 | +0.68% | 19,307 | 25,508,001 |
| 2024-10-23 | 13.29 | 13.47 | 12.64 | 13.19 | +2.33% | 44,254 | 58,457,334 |
| 2024-10-22 | 12.89 | 13.01 | 12.74 | 12.89 | +1.1% | 26,623 | 34,255,668 |
| 2024-10-21 | 12.37 | 12.85 | 12.32 | 12.75 | +3.49% | 47,413 | 59,805,767 |
| 2024-10-18 | 12.32 | 12.69 | 12.18 | 12.32 | +0.08% | 46,674 | 57,751,644 |
| 2024-10-17 | 12.59 | 12.68 | 12.29 | 12.31 | -1.52% | 20,177 | 25,124,132 |
| 2024-10-16 | 12.5 | 12.77 | 12.35 | 12.5 | -1.34% | 21,671 | 27,210,472 |
| 2024-10-15 | 12.87 | 13.31 | 12.61 | 12.67 | -1.78% | 26,528 | 34,234,284 |
| 2024-10-14 | 12.6 | 12.96 | 12.38 | 12.9 | +2.95% | 27,444 | 34,794,039 |
| 2024-10-11 | 12.8 | 13.15 | 12.41 | 12.53 | -2.79% | 31,166 | 39,626,809 |
| 2024-10-10 | 12.68 | 13.12 | 12.4 | 12.89 | +1.66% | 48,689 | 62,119,695 |
| 2024-10-09 | 13.41 | 13.51 | 12.68 | 12.68 | -10.01% | 68,605 | 89,632,278 |
| 2024-10-08 | 14.43 | 14.43 | 13.4 | 14.09 | +7.39% | 100,779 | 140,528,514 |
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：