股票概览
13.73
-2.14%
-0.3
13.76
开盘价
13.93
最高价
13.3
最低价
226,025
成交量
数据更新至: 2024-10-31
技术指标
14.48
MA5 (5日均线)
14.11
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 | 13.76 | 13.93 | 13.3 | 13.73 | -2.14% | 226,025 | 308,551,414 |
| 2024-10-30 | 14.31 | 14.56 | 13.88 | 14.03 | -2.7% | 134,629 | 190,888,283 |
| 2024-10-29 | 15.3 | 15.67 | 14.38 | 14.42 | -4.12% | 209,237 | 311,388,627 |
| 2024-10-28 | 15.47 | 15.47 | 14.55 | 15.04 | -0.92% | 198,950 | 296,048,131 |
| 2024-10-25 | 13.79 | 15.75 | 13.78 | 15.18 | +9.21% | 353,660 | 529,452,026 |
| 2024-10-24 | 14.5 | 14.5 | 13.83 | 13.9 | -4.01% | 167,086 | 234,680,412 |
| 2024-10-23 | 13.79 | 14.8 | 13.52 | 14.48 | +4.93% | 282,045 | 402,852,667 |
| 2024-10-22 | 13.4 | 13.96 | 13.06 | 13.8 | +2.45% | 183,493 | 247,467,461 |
| 2024-10-21 | 13.31 | 14.02 | 13.3 | 13.47 | +2.98% | 206,030 | 280,283,842 |
| 2024-10-18 | 12.09 | 13.68 | 12.09 | 13.08 | +6.86% | 194,286 | 249,686,531 |
| 2024-10-17 | 12.46 | 12.63 | 12.23 | 12.24 | -1.13% | 93,387 | 116,196,163 |
| 2024-10-16 | 12.67 | 12.7 | 12.27 | 12.38 | -2.75% | 105,002 | 131,249,142 |
| 2024-10-15 | 13.05 | 13.27 | 12.57 | 12.73 | -1.7% | 144,153 | 185,712,719 |
| 2024-10-14 | 12.75 | 13 | 12.21 | 12.95 | +1.89% | 159,237 | 201,719,244 |
| 2024-10-11 | 13.69 | 13.73 | 12.46 | 12.71 | -10.18% | 174,664 | 226,928,947 |
| 2024-10-10 | 14.63 | 15.43 | 14.15 | 14.15 | -2.55% | 212,698 | 311,587,171 |
| 2024-10-09 | 16.26 | 16.73 | 14.5 | 14.52 | -14.94% | 346,716 | 539,004,204 |
| 2024-10-08 | 17.09 | 17.09 | 15.41 | 17.07 | +19.87% | 477,811 | 793,448,546 |
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：