股票概览
13.32
-4.1%
-0.57
13.6
开盘价
13.6
最高价
13.05
最低价
455,411
成交量
数据更新至: 2024-10-31
技术指标
13.74
MA5 (5日均线)
13.61
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 | 13.6 | 13.6 | 13.05 | 13.32 | -4.1% | 455,411 | 604,461,163 |
| 2024-10-30 | 13.75 | 14.06 | 13.68 | 13.89 | +0.65% | 207,936 | 288,142,973 |
| 2024-10-29 | 13.82 | 14.05 | 13.71 | 13.8 | +0.15% | 242,351 | 336,582,900 |
| 2024-10-28 | 13.9 | 13.9 | 13.55 | 13.78 | -1.01% | 205,687 | 281,408,277 |
| 2024-10-25 | 13.9 | 14.09 | 13.66 | 13.92 | +1.53% | 214,704 | 298,513,344 |
| 2024-10-24 | 13.77 | 13.91 | 13.45 | 13.71 | -0.44% | 235,645 | 321,747,613 |
| 2024-10-23 | 13.36 | 13.78 | 13.22 | 13.77 | +3.53% | 328,425 | 445,821,461 |
| 2024-10-22 | 13.21 | 13.42 | 13.14 | 13.3 | +0.76% | 175,501 | 232,822,287 |
| 2024-10-21 | 13.41 | 13.52 | 13.11 | 13.2 | -1.49% | 250,947 | 332,164,513 |
| 2024-10-18 | 12.92 | 13.65 | 12.86 | 13.4 | +3.96% | 230,200 | 306,544,811 |
| 2024-10-17 | 13.18 | 13.27 | 12.85 | 12.89 | -1.07% | 125,584 | 163,785,547 |
| 2024-10-16 | 12.9 | 13.13 | 12.8 | 13.03 | -0.08% | 151,212 | 196,084,833 |
| 2024-10-15 | 13.53 | 13.53 | 13.04 | 13.04 | -3.55% | 212,863 | 281,147,765 |
| 2024-10-14 | 13.26 | 13.55 | 13.08 | 13.52 | +1.81% | 240,660 | 321,185,185 |
| 2024-10-11 | 13.91 | 13.91 | 13.1 | 13.28 | -4.53% | 200,248 | 269,017,182 |
| 2024-10-10 | 14.13 | 14.43 | 13.7 | 13.91 | -1.56% | 287,401 | 403,688,895 |
| 2024-10-09 | 14.45 | 14.67 | 13.8 | 14.13 | -4.07% | 383,027 | 549,282,912 |
| 2024-10-08 | 15.37 | 15.37 | 14.1 | 14.73 | +5.44% | 499,211 | 735,895,141 |
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：