股票概览
13.35
-1.04%
-0.14
13.51
开盘价
13.54
最高价
13.27
最低价
1,122,056
成交量
数据更新至: 2024-10-31
技术指标
13.50
MA5 (5日均线)
13.50
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 | 13.51 | 13.54 | 13.27 | 13.35 | -1.04% | 1,122,056 | 1,502,645,355 |
| 2024-10-30 | 13.36 | 13.54 | 13.32 | 13.49 | +0.52% | 699,052 | 940,388,936 |
| 2024-10-29 | 13.78 | 13.84 | 13.4 | 13.42 | -2.4% | 968,257 | 1,314,111,304 |
| 2024-10-28 | 13.49 | 13.75 | 13.43 | 13.75 | +1.78% | 1,013,931 | 1,384,545,454 |
| 2024-10-25 | 13.32 | 13.61 | 13.28 | 13.51 | +1.35% | 878,845 | 1,183,295,727 |
| 2024-10-24 | 13.65 | 13.65 | 13.33 | 13.33 | -2.34% | 854,854 | 1,147,313,743 |
| 2024-10-23 | 13.58 | 13.74 | 13.41 | 13.65 | +0.81% | 1,246,610 | 1,691,533,024 |
| 2024-10-22 | 13.5 | 13.62 | 13.41 | 13.54 | +0.07% | 1,008,442 | 1,361,907,496 |
| 2024-10-21 | 13.47 | 13.68 | 13.23 | 13.53 | +0.52% | 992,387 | 1,333,190,285 |
| 2024-10-18 | 13.21 | 13.7 | 13.02 | 13.46 | -0.74% | 1,172,813 | 1,563,309,659 |
| 2024-10-17 | 13.78 | 13.97 | 13.56 | 13.56 | -1.24% | 649,328 | 892,041,547 |
| 2024-10-16 | 13.74 | 13.84 | 13.59 | 13.73 | -0.79% | 893,892 | 1,224,506,106 |
| 2024-10-15 | 14.48 | 14.49 | 13.81 | 13.84 | -4.68% | 1,230,058 | 1,730,843,371 |
| 2024-10-14 | 14.33 | 14.59 | 14.21 | 14.52 | +1.47% | 764,256 | 1,102,436,585 |
| 2024-10-11 | 14.85 | 14.95 | 14.16 | 14.31 | -3.64% | 944,462 | 1,365,821,077 |
| 2024-10-10 | 14.5 | 15.17 | 14.49 | 14.85 | +2.56% | 1,230,974 | 1,832,039,421 |
| 2024-10-09 | 15.6 | 15.6 | 14.39 | 14.48 | -9.22% | 1,984,430 | 2,964,034,530 |
| 2024-10-08 | 17.44 | 17.44 | 15.53 | 15.95 | +0.5% | 2,493,707 | 4,083,079,718 |
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：