股票概览
13.46
+2.05%
+0.27
13.27
开盘价
13.75
最高价
13.12
最低价
241,471
成交量
数据更新至: 2024-10-31
技术指标
12.76
MA5 (5日均线)
12.49
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 | 13.27 | 13.75 | 13.12 | 13.46 | +2.05% | 241,471 | 325,352,608 |
| 2024-10-30 | 12.76 | 13.5 | 12.76 | 13.19 | +7.5% | 328,876 | 436,223,646 |
| 2024-10-29 | 12.53 | 12.53 | 12.13 | 12.27 | -2.23% | 76,653 | 94,221,893 |
| 2024-10-28 | 12.31 | 12.57 | 12.19 | 12.55 | +1.95% | 74,860 | 93,096,438 |
| 2024-10-25 | 12.31 | 12.38 | 12.26 | 12.31 | +0.24% | 56,916 | 70,054,346 |
| 2024-10-24 | 12.33 | 12.37 | 12.18 | 12.28 | -0.65% | 32,880 | 40,297,244 |
| 2024-10-23 | 12.25 | 12.47 | 12.11 | 12.36 | +0.98% | 62,831 | 77,299,372 |
| 2024-10-22 | 12.09 | 12.29 | 11.89 | 12.24 | +1.66% | 77,771 | 93,953,225 |
| 2024-10-21 | 12.14 | 12.21 | 11.95 | 12.04 | -1.07% | 71,310 | 85,811,002 |
| 2024-10-18 | 12.06 | 12.37 | 11.72 | 12.17 | +1.33% | 76,822 | 92,366,072 |
| 2024-10-17 | 12.45 | 12.53 | 12 | 12.01 | -3.46% | 60,940 | 74,276,388 |
| 2024-10-16 | 12.2 | 12.54 | 12.13 | 12.44 | +1.72% | 44,577 | 55,314,574 |
| 2024-10-15 | 12.59 | 12.59 | 12.22 | 12.23 | -3.01% | 46,026 | 56,975,377 |
| 2024-10-14 | 12.56 | 12.68 | 12.32 | 12.61 | +4.04% | 62,273 | 78,052,925 |
| 2024-10-11 | 12.47 | 12.56 | 12.02 | 12.12 | -2.02% | 54,930 | 67,581,136 |
| 2024-10-10 | 12.2 | 12.62 | 12.13 | 12.37 | +2.06% | 62,471 | 77,608,195 |
| 2024-10-09 | 13 | 13 | 12.07 | 12.12 | -8.18% | 103,175 | 128,737,857 |
| 2024-10-08 | 13.86 | 13.88 | 12.78 | 13.2 | +4.35% | 156,196 | 206,985,864 |
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：