股票概览
13.19
-1.93%
-0.26
13.55
开盘价
13.6
最高价
13.05
最低价
2,090,151
成交量
数据更新至: 2024-10-31
技术指标
12.97
MA5 (5日均线)
12.53
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 | 13.55 | 13.6 | 13.05 | 13.19 | -1.93% | 2,090,151 | 2,789,315,275 |
| 2024-10-30 | 12.6 | 13.87 | 12.56 | 13.45 | +4.26% | 2,194,944 | 2,891,468,444 |
| 2024-10-29 | 13.19 | 13.88 | 12.7 | 12.9 | -1.68% | 2,674,989 | 3,543,316,812 |
| 2024-10-28 | 12 | 13.4 | 11.73 | 13.12 | +7.54% | 2,433,183 | 3,049,643,685 |
| 2024-10-25 | 12.4 | 12.73 | 12.06 | 12.2 | -2.09% | 1,768,167 | 2,182,080,815 |
| 2024-10-24 | 11.62 | 12.59 | 11.62 | 12.46 | +4.36% | 2,281,321 | 2,786,651,390 |
| 2024-10-23 | 12.2 | 12.8 | 11.85 | 11.94 | -6.13% | 2,881,399 | 3,521,404,273 |
| 2024-10-22 | 13.1 | 14.36 | 12.1 | 12.72 | 0% | 5,171,597 | 6,907,172,502 |
| 2024-10-21 | 10.98 | 12.72 | 10.8 | 12.72 | +20% | 3,138,586 | 3,790,006,843 |
| 2024-10-18 | 10.22 | 10.86 | 10 | 10.6 | +3.01% | 2,932,052 | 3,061,560,574 |
| 2024-10-17 | 10.29 | 10.88 | 10.1 | 10.29 | +0.88% | 2,918,143 | 3,059,337,672 |
| 2024-10-16 | 9.3 | 10.47 | 9.25 | 10.2 | +3.87% | 2,632,712 | 2,591,395,907 |
| 2024-10-15 | 9.71 | 10.71 | 9.61 | 9.82 | -1.01% | 3,223,422 | 3,301,193,776 |
| 2024-10-14 | 8.7 | 10.31 | 8.39 | 9.92 | +13.11% | 2,594,581 | 2,397,563,549 |
| 2024-10-11 | 8.59 | 9.34 | 8.5 | 8.77 | -1.79% | 1,905,923 | 1,710,430,342 |
| 2024-10-10 | 9.9 | 10.07 | 8.8 | 8.93 | -10.7% | 2,654,074 | 2,456,010,365 |
| 2024-10-09 | 9.8 | 11.47 | 9.1 | 10 | +3.31% | 4,197,324 | 4,301,602,172 |
| 2024-10-08 | 9.68 | 9.68 | 9.18 | 9.68 | +19.95% | 2,595,752 | 2,486,097,186 |
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：