股票概览
13.96
+0.14%
+0.02
13.9
开盘价
14.34
最高价
13.74
最低价
89,711
成交量
数据更新至: 2024-10-31
技术指标
13.75
MA5 (5日均线)
13.06
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 | 13.9 | 14.34 | 13.74 | 13.96 | +0.14% | 89,711 | 125,445,543 |
| 2024-10-30 | 13.69 | 14.06 | 13.56 | 13.94 | +1.98% | 101,630 | 140,489,000 |
| 2024-10-29 | 14.25 | 14.3 | 13.62 | 13.67 | -3.66% | 126,150 | 174,887,745 |
| 2024-10-28 | 13.21 | 14.46 | 13.11 | 14.19 | +9.15% | 162,712 | 227,179,916 |
| 2024-10-25 | 12.9 | 13.16 | 12.75 | 13 | +0.23% | 98,488 | 127,656,213 |
| 2024-10-24 | 12.88 | 13.25 | 12.65 | 12.97 | 0% | 121,921 | 157,145,510 |
| 2024-10-23 | 12.26 | 13.05 | 12.05 | 12.97 | +5.28% | 163,430 | 206,185,049 |
| 2024-10-22 | 11.94 | 12.54 | 11.76 | 12.32 | +2.92% | 116,775 | 142,660,931 |
| 2024-10-21 | 11.6 | 12.15 | 11.5 | 11.97 | +3.19% | 114,919 | 135,761,745 |
| 2024-10-18 | 11.15 | 11.87 | 10.97 | 11.6 | +4.22% | 108,382 | 123,463,895 |
| 2024-10-17 | 11.71 | 11.71 | 11.05 | 11.13 | -4.87% | 119,326 | 134,500,675 |
| 2024-10-16 | 10.75 | 12.1 | 10.71 | 11.7 | +6.36% | 146,830 | 169,122,313 |
| 2024-10-15 | 11.15 | 11.41 | 11 | 11 | -1.79% | 54,254 | 60,669,259 |
| 2024-10-14 | 10.94 | 11.24 | 10.68 | 11.2 | +2.38% | 60,817 | 66,818,126 |
| 2024-10-11 | 11.61 | 11.7 | 10.82 | 10.94 | -7.45% | 84,569 | 94,293,236 |
| 2024-10-10 | 12.08 | 12.65 | 11.76 | 11.82 | +0.42% | 110,373 | 133,506,293 |
| 2024-10-09 | 12.9 | 13.33 | 11.75 | 11.77 | -10.7% | 151,288 | 190,479,005 |
| 2024-10-08 | 13.77 | 13.77 | 12.08 | 13.18 | +14.61% | 197,244 | 254,629,439 |
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：