股票概览
13.22
+1.77%
+0.23
13.02
开盘价
13.37
最高价
12.95
最低价
24,599
成交量
数据更新至: 2024-10-31
技术指标
13.14
MA5 (5日均线)
13.03
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 | 13.02 | 13.37 | 12.95 | 13.22 | +1.77% | 24,599 | 32,428,518 |
| 2024-10-30 | 13.15 | 13.36 | 12.8 | 12.99 | 0% | 24,264 | 31,672,863 |
| 2024-10-29 | 13.39 | 13.49 | 12.92 | 12.99 | -2.91% | 32,287 | 42,374,663 |
| 2024-10-28 | 13.16 | 13.45 | 13.11 | 13.38 | +2.06% | 39,781 | 52,866,092 |
| 2024-10-25 | 13 | 13.15 | 12.85 | 13.11 | +1.24% | 45,595 | 59,472,170 |
| 2024-10-24 | 13.07 | 13.56 | 12.76 | 12.95 | -2.56% | 69,533 | 91,278,832 |
| 2024-10-23 | 14.27 | 14.8 | 13.01 | 13.29 | -2.35% | 110,835 | 155,551,145 |
| 2024-10-22 | 12.34 | 13.61 | 12.33 | 13.61 | +10.02% | 32,742 | 42,972,775 |
| 2024-10-21 | 12.55 | 12.64 | 12.31 | 12.37 | +0.16% | 15,756 | 19,572,581 |
| 2024-10-18 | 12.28 | 12.49 | 12.17 | 12.35 | +0.57% | 17,234 | 21,318,304 |
| 2024-10-17 | 12.36 | 12.56 | 12.23 | 12.28 | -0.41% | 9,063 | 11,235,907 |
| 2024-10-16 | 12.1 | 12.41 | 11.95 | 12.33 | +1.4% | 12,760 | 15,707,653 |
| 2024-10-15 | 12.31 | 12.33 | 12.1 | 12.16 | -1.22% | 9,774 | 11,946,432 |
| 2024-10-14 | 12.1 | 12.36 | 11.99 | 12.31 | +2.93% | 16,232 | 19,753,343 |
| 2024-10-11 | 12.39 | 12.5 | 11.93 | 11.96 | -3.55% | 16,020 | 19,417,688 |
| 2024-10-10 | 12.23 | 12.63 | 12.06 | 12.4 | +1.22% | 19,737 | 24,406,581 |
| 2024-10-09 | 12.8 | 12.95 | 12.22 | 12.25 | -7.2% | 28,537 | 35,828,924 |
| 2024-10-08 | 13.98 | 13.98 | 12.63 | 13.2 | +3.86% | 40,765 | 53,302,618 |
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：