股票概览
13.72
+0.51%
+0.07
13.72
开盘价
14.24
最高价
13.68
最低价
125,407
成交量
数据更新至: 2024-10-31
技术指标
13.98
MA5 (5日均线)
13.26
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 | 14.24 | 13.68 | 13.72 | +0.51% | 125,407 | 174,535,675 |
| 2024-10-30 | 13.9 | 14.06 | 13.45 | 13.65 | -3.74% | 117,224 | 160,588,205 |
| 2024-10-29 | 13.5 | 14.29 | 13.21 | 14.18 | +2.53% | 172,188 | 235,861,124 |
| 2024-10-28 | 13.73 | 13.9 | 13.08 | 13.83 | -4.82% | 212,643 | 286,126,849 |
| 2024-10-25 | 14.09 | 15.26 | 13.94 | 14.53 | +4.76% | 253,681 | 366,172,182 |
| 2024-10-24 | 13.4 | 14.39 | 13.2 | 13.87 | +6.04% | 258,991 | 360,770,643 |
| 2024-10-23 | 11.89 | 13.08 | 11.79 | 13.08 | +10.01% | 126,292 | 159,625,231 |
| 2024-10-22 | 11.82 | 12.02 | 11.7 | 11.89 | -0.5% | 68,279 | 80,926,096 |
| 2024-10-21 | 11.96 | 12.02 | 11.79 | 11.95 | +0.34% | 58,747 | 69,970,011 |
| 2024-10-18 | 11.93 | 12.1 | 11.56 | 11.91 | -0.33% | 71,829 | 84,793,299 |
| 2024-10-17 | 11.58 | 12.02 | 11.58 | 11.95 | +2.58% | 78,321 | 92,546,324 |
| 2024-10-16 | 11.36 | 11.89 | 11.27 | 11.65 | +1.66% | 58,322 | 67,576,661 |
| 2024-10-15 | 11.64 | 11.8 | 11.41 | 11.46 | -2.39% | 47,469 | 55,022,483 |
| 2024-10-14 | 11.58 | 11.77 | 11.25 | 11.74 | +0.77% | 75,144 | 86,395,126 |
| 2024-10-11 | 11.84 | 12.52 | 11.46 | 11.65 | -1.35% | 68,571 | 81,906,606 |
| 2024-10-10 | 11.76 | 12.11 | 11.76 | 11.81 | -0.51% | 58,776 | 70,046,168 |
| 2024-10-09 | 13 | 13 | 11.87 | 11.87 | -10.01% | 83,937 | 101,858,110 |
| 2024-10-08 | 14.82 | 14.83 | 12.86 | 13.19 | -2.15% | 129,240 | 175,738,099 |
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：