股票概览
14
+0.36%
+0.05
13.8
开盘价
14.11
最高价
13.53
最低价
46,145
成交量
数据更新至: 2024-10-31
技术指标
14.39
MA5 (5日均线)
14.16
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 | 13.8 | 14.11 | 13.53 | 14 | +0.36% | 46,145 | 64,127,664 |
| 2024-10-30 | 14.13 | 14.23 | 13.74 | 13.95 | -1.48% | 44,417 | 62,016,876 |
| 2024-10-29 | 14.78 | 15.01 | 14.13 | 14.16 | -4.71% | 64,546 | 93,134,054 |
| 2024-10-28 | 15.24 | 15.3 | 14.8 | 14.86 | -0.93% | 49,155 | 73,708,634 |
| 2024-10-25 | 14.51 | 15.33 | 14.43 | 15 | +2.46% | 59,843 | 89,465,531 |
| 2024-10-24 | 14.08 | 15.1 | 14.03 | 14.64 | +2.31% | 89,017 | 130,872,185 |
| 2024-10-23 | 13.89 | 14.38 | 13.76 | 14.31 | +2.65% | 69,933 | 98,887,742 |
| 2024-10-22 | 13.6 | 14.15 | 13.39 | 13.94 | +1.75% | 60,320 | 83,056,537 |
| 2024-10-21 | 13.11 | 13.98 | 13.03 | 13.7 | +4.9% | 73,521 | 99,596,847 |
| 2024-10-18 | 12.39 | 13.45 | 12.36 | 13.06 | +4.9% | 58,338 | 74,995,080 |
| 2024-10-17 | 12.76 | 12.88 | 12.4 | 12.45 | -1.43% | 33,504 | 42,321,260 |
| 2024-10-16 | 12.69 | 12.99 | 12.52 | 12.63 | -1.1% | 32,356 | 41,180,563 |
| 2024-10-15 | 13.07 | 13.3 | 12.77 | 12.77 | -2.37% | 39,138 | 51,047,039 |
| 2024-10-14 | 13 | 13.14 | 12.53 | 13.08 | +2.03% | 40,267 | 51,970,258 |
| 2024-10-11 | 13.3 | 13.56 | 12.71 | 12.82 | -4.9% | 62,243 | 80,914,831 |
| 2024-10-10 | 13.94 | 14.37 | 13.36 | 13.48 | -2.46% | 76,150 | 104,343,372 |
| 2024-10-09 | 15 | 15.23 | 13.82 | 13.82 | -11.64% | 115,656 | 168,403,259 |
| 2024-10-08 | 15.88 | 15.88 | 14.16 | 15.64 | +16.89% | 148,760 | 224,549,207 |
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：