股票概览
13.48
-2.11%
-0.29
13.98
开盘价
13.98
最高价
13.4
最低价
662,222
成交量
数据更新至: 2024-10-31
技术指标
13.87
MA5 (5日均线)
13.29
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 | 13.98 | 13.98 | 13.4 | 13.48 | -2.11% | 662,222 | 901,392,805 |
| 2024-10-30 | 13.65 | 13.98 | 13.26 | 13.77 | -0.65% | 756,681 | 1,029,225,477 |
| 2024-10-29 | 14.42 | 14.45 | 13.7 | 13.86 | -5.07% | 928,812 | 1,300,485,926 |
| 2024-10-28 | 13.9 | 14.96 | 13.68 | 14.6 | +6.96% | 949,526 | 1,366,487,691 |
| 2024-10-25 | 13.07 | 13.98 | 12.8 | 13.65 | +7.23% | 989,569 | 1,327,637,318 |
| 2024-10-24 | 12.8 | 12.93 | 12.46 | 12.73 | -0.47% | 509,232 | 644,740,590 |
| 2024-10-23 | 13.5 | 14 | 12.7 | 12.79 | -3.83% | 1,086,798 | 1,443,282,450 |
| 2024-10-22 | 12.8 | 13.75 | 12.51 | 13.3 | +4.07% | 948,166 | 1,248,955,411 |
| 2024-10-21 | 12.5 | 13.49 | 12.11 | 12.78 | +7.39% | 981,707 | 1,252,962,346 |
| 2024-10-18 | 11.28 | 12.21 | 11.28 | 11.9 | +4.75% | 754,464 | 891,592,983 |
| 2024-10-17 | 11.19 | 11.65 | 11.13 | 11.36 | +3.93% | 588,049 | 670,739,047 |
| 2024-10-16 | 10.85 | 11.16 | 10.8 | 10.93 | -2.5% | 360,413 | 396,204,643 |
| 2024-10-15 | 11.01 | 11.69 | 10.87 | 11.21 | +0.54% | 582,900 | 661,759,389 |
| 2024-10-14 | 10.47 | 11.23 | 10.32 | 11.15 | +7.11% | 471,344 | 512,207,167 |
| 2024-10-11 | 11.1 | 11.23 | 10.24 | 10.41 | -7.3% | 434,488 | 462,030,233 |
| 2024-10-10 | 11.5 | 11.74 | 11.15 | 11.23 | +0.81% | 491,927 | 564,328,543 |
| 2024-10-09 | 12.3 | 12.34 | 11.1 | 11.14 | -13.98% | 808,973 | 955,594,287 |
| 2024-10-08 | 13.03 | 13.03 | 11.45 | 12.95 | +19.14% | 935,066 | 1,159,752,866 |
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：