股票概览
13.65
+0.96%
+0.13
13.53
开盘价
13.76
最高价
13.37
最低价
50,537
成交量
数据更新至: 2024-10-31
技术指标
13.83
MA5 (5日均线)
14.08
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 | 13.53 | 13.76 | 13.37 | 13.65 | +0.96% | 50,537 | 68,903,552 |
| 2024-10-30 | 13.63 | 13.82 | 13.4 | 13.52 | -0.95% | 55,150 | 74,910,728 |
| 2024-10-29 | 14.01 | 14.2 | 13.61 | 13.65 | -2.78% | 71,712 | 99,430,771 |
| 2024-10-28 | 14.2 | 14.29 | 13.91 | 14.04 | -1.61% | 92,853 | 130,538,847 |
| 2024-10-25 | 14.1 | 14.36 | 14.02 | 14.27 | +0.21% | 70,908 | 100,702,089 |
| 2024-10-24 | 14.02 | 14.26 | 13.88 | 14.24 | +0.49% | 60,266 | 84,700,972 |
| 2024-10-23 | 14.47 | 14.5 | 14 | 14.17 | -4.06% | 107,101 | 152,215,978 |
| 2024-10-22 | 14.25 | 14.92 | 14 | 14.77 | +3.65% | 156,083 | 224,634,811 |
| 2024-10-21 | 14 | 14.27 | 13.75 | 14.25 | -0.21% | 149,960 | 210,672,906 |
| 2024-10-18 | 14.12 | 14.78 | 13.88 | 14.28 | +2.15% | 244,519 | 347,948,032 |
| 2024-10-17 | 12.72 | 13.98 | 12.72 | 13.98 | +9.99% | 106,851 | 146,824,571 |
| 2024-10-16 | 12.58 | 12.92 | 12.51 | 12.71 | -0.08% | 24,344 | 30,992,458 |
| 2024-10-15 | 12.82 | 13.1 | 12.62 | 12.72 | -1.09% | 27,574 | 35,546,971 |
| 2024-10-14 | 12.64 | 12.92 | 12.39 | 12.86 | +2.8% | 32,970 | 41,977,340 |
| 2024-10-11 | 13 | 13.09 | 12.36 | 12.51 | -4.28% | 39,055 | 49,442,715 |
| 2024-10-10 | 12.94 | 13.46 | 12.85 | 13.07 | +1.16% | 47,502 | 62,465,527 |
| 2024-10-09 | 14.15 | 14.15 | 12.91 | 12.92 | -8.95% | 68,723 | 92,574,389 |
| 2024-10-08 | 14.69 | 14.69 | 13.23 | 14.19 | +6.29% | 101,556 | 142,392,141 |
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：