股票概览
13.36
+0.3%
+0.04
13.3
开盘价
13.49
最高价
13.26
最低价
63,442
成交量
数据更新至: 2024-10-31
技术指标
13.64
MA5 (5日均线)
13.68
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 | 13.3 | 13.49 | 13.26 | 13.36 | +0.3% | 63,442 | 84,843,971 |
| 2024-10-30 | 13.44 | 13.62 | 13.15 | 13.32 | -1.91% | 77,443 | 103,524,523 |
| 2024-10-29 | 14.32 | 14.38 | 13.5 | 13.58 | -3.69% | 119,459 | 165,038,813 |
| 2024-10-28 | 13.79 | 14.1 | 13.67 | 14.1 | +1.95% | 93,301 | 130,015,410 |
| 2024-10-25 | 13.68 | 13.94 | 13.61 | 13.83 | -0.29% | 111,946 | 154,150,424 |
| 2024-10-24 | 13.88 | 14.17 | 13.8 | 13.87 | +0.73% | 105,091 | 146,829,941 |
| 2024-10-23 | 13.8 | 13.96 | 13.68 | 13.77 | -0.65% | 75,839 | 104,580,445 |
| 2024-10-22 | 13.69 | 13.94 | 13.57 | 13.86 | +1.02% | 80,502 | 111,058,846 |
| 2024-10-21 | 13.4 | 13.95 | 13.37 | 13.72 | +2.39% | 114,082 | 156,261,591 |
| 2024-10-18 | 12.9 | 13.69 | 12.87 | 13.4 | +4.12% | 106,169 | 140,565,409 |
| 2024-10-17 | 13.1 | 13.19 | 12.83 | 12.87 | -1.23% | 69,596 | 90,593,746 |
| 2024-10-16 | 13.14 | 13.3 | 12.94 | 13.03 | -0.99% | 63,074 | 82,659,623 |
| 2024-10-15 | 13.27 | 13.46 | 13.11 | 13.16 | -1.35% | 86,200 | 114,489,127 |
| 2024-10-14 | 13.21 | 13.45 | 12.88 | 13.34 | +1.29% | 80,752 | 106,516,726 |
| 2024-10-11 | 13.95 | 13.95 | 12.98 | 13.17 | -5.79% | 105,107 | 140,611,510 |
| 2024-10-10 | 14.14 | 14.67 | 13.9 | 13.98 | -0.14% | 112,999 | 161,086,726 |
| 2024-10-09 | 15 | 15.01 | 13.96 | 14 | -9.85% | 179,775 | 261,010,497 |
| 2024-10-08 | 16.8 | 16.8 | 14.4 | 15.53 | +9.83% | 297,887 | 457,136,476 |
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：