股票概览
13.54
+0.3%
+0.04
13.6
开盘价
13.77
最高价
13.41
最低价
7,048
成交量
数据更新至: 2024-10-31
技术指标
13.88
MA5 (5日均线)
13.77
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 | 13.6 | 13.77 | 13.41 | 13.54 | +0.3% | 7,048 | 9,611,576 |
| 2024-10-30 | 13.75 | 13.92 | 13.38 | 13.5 | -2.17% | 8,295 | 11,270,036 |
| 2024-10-29 | 14.25 | 14.5 | 13.78 | 13.8 | -3.16% | 8,507 | 11,948,314 |
| 2024-10-28 | 14.3 | 14.36 | 14.07 | 14.25 | -0.42% | 9,021 | 12,845,578 |
| 2024-10-25 | 13.51 | 14.48 | 13.51 | 14.31 | +5.45% | 18,946 | 26,771,709 |
| 2024-10-24 | 13.67 | 13.71 | 13.5 | 13.57 | -0.51% | 3,669 | 4,979,205 |
| 2024-10-23 | 13.52 | 13.87 | 13.52 | 13.64 | +0.15% | 8,159 | 11,172,874 |
| 2024-10-22 | 13.74 | 13.79 | 13.5 | 13.62 | -0.87% | 8,594 | 11,672,708 |
| 2024-10-21 | 13.76 | 13.98 | 13.45 | 13.74 | +0.29% | 11,660 | 15,950,619 |
| 2024-10-18 | 12.7 | 13.75 | 12.65 | 13.7 | +7.62% | 13,829 | 18,217,043 |
| 2024-10-17 | 13.09 | 13.12 | 12.71 | 12.73 | -2.45% | 6,811 | 8,791,331 |
| 2024-10-16 | 13.01 | 13.14 | 12.89 | 13.05 | +0.31% | 4,292 | 5,582,026 |
| 2024-10-15 | 13.44 | 13.44 | 12.99 | 13.01 | -3.2% | 7,478 | 9,888,627 |
| 2024-10-14 | 13.45 | 13.57 | 13.11 | 13.44 | +0.15% | 6,880 | 9,199,138 |
| 2024-10-11 | 13.84 | 13.85 | 13.31 | 13.42 | -3.1% | 8,115 | 11,010,221 |
| 2024-10-10 | 13.86 | 14.2 | 13.73 | 13.85 | +0.73% | 9,737 | 13,600,530 |
| 2024-10-09 | 15.2 | 15.2 | 13.6 | 13.75 | -11.18% | 19,443 | 28,104,897 |
| 2024-10-08 | 16.51 | 16.9 | 14.85 | 15.48 | +7.13% | 38,379 | 60,982,307 |
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：