股票概览
13.24
+0.53%
+0.07
13.12
开盘价
13.33
最高价
12.85
最低价
198,186
成交量
数据更新至: 2024-10-31
技术指标
13.31
MA5 (5日均线)
13.17
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 | 13.12 | 13.33 | 12.85 | 13.24 | +0.53% | 198,186 | 259,616,342 |
| 2024-10-30 | 13.1 | 13.23 | 12.93 | 13.17 | -0.53% | 183,756 | 240,332,114 |
| 2024-10-29 | 13.41 | 13.73 | 13.2 | 13.24 | -1.63% | 276,673 | 371,025,050 |
| 2024-10-28 | 13.5 | 13.56 | 13.2 | 13.46 | 0% | 238,823 | 319,227,478 |
| 2024-10-25 | 13.04 | 13.56 | 12.99 | 13.46 | +4.02% | 336,318 | 449,583,096 |
| 2024-10-24 | 12.92 | 13.12 | 12.88 | 12.94 | -1.15% | 139,448 | 180,942,001 |
| 2024-10-23 | 13.3 | 13.6 | 13.04 | 13.09 | -1.43% | 282,160 | 374,732,423 |
| 2024-10-22 | 13.1 | 13.58 | 12.9 | 13.28 | +0.3% | 294,418 | 391,477,811 |
| 2024-10-21 | 12.49 | 13.61 | 12.48 | 13.24 | +5.58% | 547,144 | 721,286,873 |
| 2024-10-18 | 12.29 | 12.7 | 12.26 | 12.54 | +1.13% | 255,492 | 319,284,152 |
| 2024-10-17 | 12.64 | 12.64 | 12.35 | 12.4 | -3.88% | 298,493 | 373,186,796 |
| 2024-10-16 | 12.1 | 13.16 | 12.03 | 12.9 | +5.05% | 412,615 | 526,404,870 |
| 2024-10-15 | 12.44 | 12.49 | 12.26 | 12.28 | -1.76% | 152,830 | 188,672,458 |
| 2024-10-14 | 12.38 | 12.55 | 12.22 | 12.5 | +0.73% | 158,265 | 196,581,896 |
| 2024-10-11 | 12.44 | 12.69 | 12.21 | 12.41 | -1.35% | 177,682 | 220,665,055 |
| 2024-10-10 | 12.15 | 12.76 | 12.05 | 12.58 | +2.69% | 278,229 | 345,814,398 |
| 2024-10-09 | 13.2 | 13.2 | 12.25 | 12.25 | -9.99% | 419,394 | 526,275,399 |
| 2024-10-08 | 15.49 | 15.49 | 13.19 | 13.61 | -3.75% | 793,364 | 1,117,546,971 |
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：