股票概览
14.41
+2.93%
+0.41
13.95
开盘价
14.46
最高价
13.9
最低价
19,859
成交量
数据更新至: 2024-10-31
技术指标
14.19
MA5 (5日均线)
13.81
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 | 13.95 | 14.46 | 13.9 | 14.41 | +2.93% | 19,859 | 28,321,228 |
| 2024-10-30 | 14.2 | 14.28 | 13.6 | 14 | -1.41% | 19,674 | 27,417,443 |
| 2024-10-29 | 14.5 | 14.78 | 14.09 | 14.2 | -1.73% | 23,417 | 33,462,768 |
| 2024-10-28 | 14.18 | 14.52 | 13.91 | 14.45 | +3.96% | 29,153 | 41,414,317 |
| 2024-10-25 | 13.53 | 13.97 | 13.41 | 13.9 | +2.73% | 17,172 | 23,668,517 |
| 2024-10-24 | 13.48 | 13.73 | 13.37 | 13.53 | +0.22% | 10,700 | 14,460,107 |
| 2024-10-23 | 13.47 | 13.75 | 13.31 | 13.5 | +0.75% | 15,482 | 20,943,196 |
| 2024-10-22 | 13.48 | 13.6 | 13.23 | 13.4 | -1.47% | 16,789 | 22,505,587 |
| 2024-10-21 | 13.08 | 13.73 | 12.97 | 13.6 | +3.98% | 26,514 | 35,507,996 |
| 2024-10-18 | 12.27 | 13.44 | 12.27 | 13.08 | +6.08% | 23,984 | 30,905,118 |
| 2024-10-17 | 12.32 | 12.6 | 12.3 | 12.33 | +0.08% | 11,072 | 13,815,769 |
| 2024-10-16 | 12.23 | 12.48 | 12.12 | 12.32 | -0.08% | 11,061 | 13,668,932 |
| 2024-10-15 | 12.69 | 12.81 | 12.32 | 12.33 | -2.91% | 19,819 | 24,874,198 |
| 2024-10-14 | 12.53 | 12.8 | 12.15 | 12.7 | +1.52% | 20,183 | 25,270,109 |
| 2024-10-11 | 13.14 | 13.24 | 12.32 | 12.51 | -4.79% | 21,204 | 26,857,136 |
| 2024-10-10 | 13.35 | 13.69 | 12.99 | 13.14 | -0.83% | 30,943 | 41,247,335 |
| 2024-10-09 | 14.03 | 14.08 | 12.82 | 13.25 | -7.15% | 41,045 | 55,048,817 |
| 2024-10-08 | 15.13 | 15.58 | 13.41 | 14.27 | +8.93% | 51,969 | 74,824,382 |
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：