股票概览
13.13
+3.22%
+0.41
12.7
开盘价
13.25
最高价
12.59
最低价
208,123
成交量
数据更新至: 2024-10-31
技术指标
12.99
MA5 (5日均线)
13.11
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 | 12.7 | 13.25 | 12.59 | 13.13 | +3.22% | 208,123 | 270,729,486 |
| 2024-10-30 | 12.7 | 12.98 | 12.55 | 12.72 | -0.7% | 138,169 | 176,146,570 |
| 2024-10-29 | 13.28 | 13.39 | 12.81 | 12.81 | -3.47% | 203,127 | 265,045,618 |
| 2024-10-28 | 13.03 | 13.27 | 12.88 | 13.27 | +1.84% | 178,886 | 234,129,285 |
| 2024-10-25 | 12.88 | 13.19 | 12.76 | 13.03 | -0.69% | 262,052 | 339,405,162 |
| 2024-10-24 | 13.32 | 13.43 | 13.03 | 13.12 | -2.53% | 166,840 | 219,678,450 |
| 2024-10-23 | 13.5 | 13.98 | 13.32 | 13.46 | +1.82% | 327,627 | 445,920,175 |
| 2024-10-22 | 13.5 | 13.55 | 13.01 | 13.22 | -2.51% | 246,570 | 326,539,688 |
| 2024-10-21 | 13 | 13.79 | 13 | 13.56 | +5.85% | 320,799 | 431,410,348 |
| 2024-10-18 | 12.16 | 13.21 | 12.1 | 12.81 | +5.17% | 230,617 | 291,563,230 |
| 2024-10-17 | 12.43 | 12.55 | 12.18 | 12.18 | -1.06% | 139,232 | 172,615,196 |
| 2024-10-16 | 12.1 | 12.55 | 11.98 | 12.31 | +0.49% | 144,648 | 177,698,732 |
| 2024-10-15 | 12.3 | 12.74 | 12.21 | 12.25 | -2.08% | 154,505 | 192,581,715 |
| 2024-10-14 | 12.1 | 12.58 | 11.92 | 12.51 | +3.47% | 182,732 | 224,191,034 |
| 2024-10-11 | 12.73 | 12.79 | 11.92 | 12.09 | -5.4% | 204,027 | 249,471,055 |
| 2024-10-10 | 13.09 | 13.41 | 12.63 | 12.78 | -0.23% | 233,404 | 304,407,244 |
| 2024-10-09 | 14.35 | 14.35 | 12.8 | 12.81 | -14.71% | 430,913 | 584,656,259 |
| 2024-10-08 | 15.46 | 15.55 | 13.55 | 15.02 | +15.1% | 546,121 | 796,942,417 |
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：