股票概览
13.09
+4.89%
+0.61
12.45
开盘价
13.39
最高价
12.28
最低价
450,642
成交量
数据更新至: 2024-10-31
技术指标
12.89
MA5 (5日均线)
13.39
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 | 12.45 | 13.39 | 12.28 | 13.09 | +4.89% | 450,642 | 582,485,317 |
| 2024-10-30 | 12.8 | 12.88 | 12.2 | 12.48 | -3.41% | 363,056 | 449,570,157 |
| 2024-10-29 | 13 | 13.43 | 12.9 | 12.92 | -1.52% | 336,722 | 443,513,837 |
| 2024-10-28 | 12.72 | 13.14 | 12.6 | 13.12 | +2.34% | 310,478 | 402,026,321 |
| 2024-10-25 | 12.76 | 13.01 | 12.66 | 12.82 | +0.55% | 314,689 | 403,530,867 |
| 2024-10-24 | 12.7 | 12.89 | 12.51 | 12.75 | -1.24% | 270,395 | 343,545,552 |
| 2024-10-23 | 13.5 | 14 | 12.7 | 12.91 | -5% | 622,066 | 826,621,462 |
| 2024-10-22 | 15.11 | 15.23 | 13.41 | 13.59 | -13.93% | 836,873 | 1,199,532,864 |
| 2024-10-21 | 14.2 | 15.92 | 13.95 | 15.79 | +9.65% | 1,049,861 | 1,562,393,970 |
| 2024-10-18 | 13.73 | 15 | 13.63 | 14.4 | +6.35% | 949,211 | 1,349,730,079 |
| 2024-10-17 | 13.6 | 14.5 | 13.21 | 13.54 | +1.12% | 799,016 | 1,102,201,059 |
| 2024-10-16 | 12.12 | 13.62 | 12 | 13.39 | +4.45% | 667,897 | 871,124,689 |
| 2024-10-15 | 12.51 | 14.78 | 12.32 | 12.82 | -3.32% | 893,897 | 1,198,707,847 |
| 2024-10-14 | 12.74 | 13.29 | 11.51 | 13.26 | +6.16% | 771,803 | 961,652,034 |
| 2024-10-11 | 11.5 | 13 | 11.44 | 12.49 | +4.69% | 665,168 | 831,270,546 |
| 2024-10-10 | 12.85 | 13.25 | 11.17 | 11.93 | -7.59% | 584,793 | 703,461,052 |
| 2024-10-09 | 12.52 | 15.06 | 12.24 | 12.91 | -3.51% | 940,945 | 1,271,860,679 |
| 2024-10-08 | 13.38 | 13.38 | 12 | 13.38 | +20% | 799,805 | 1,054,317,242 |
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：