股票概览
13.09
-0.83%
-0.11
13.15
开盘价
13.36
最高价
13.03
最低价
162,544
成交量
数据更新至: 2024-10-31
技术指标
13.53
MA5 (5日均线)
13.54
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 | 13.15 | 13.36 | 13.03 | 13.09 | -0.83% | 162,544 | 214,183,259 |
| 2024-10-30 | 13.4 | 13.55 | 12.93 | 13.2 | -2.87% | 185,983 | 246,415,195 |
| 2024-10-29 | 14.6 | 14.8 | 13.55 | 13.59 | -4.3% | 251,982 | 351,829,855 |
| 2024-10-28 | 13.6 | 14.2 | 13.39 | 14.2 | +4.57% | 225,374 | 313,977,068 |
| 2024-10-25 | 13.31 | 13.65 | 13.21 | 13.58 | +2.11% | 159,338 | 214,206,968 |
| 2024-10-24 | 13.27 | 13.52 | 13.21 | 13.3 | -1.41% | 110,651 | 147,391,739 |
| 2024-10-23 | 13.68 | 13.77 | 13.3 | 13.49 | -1.89% | 204,654 | 277,305,626 |
| 2024-10-22 | 14.11 | 14.11 | 13.5 | 13.75 | -2.62% | 258,922 | 357,566,076 |
| 2024-10-21 | 13.17 | 14.17 | 13.03 | 14.12 | +8.28% | 321,978 | 438,418,781 |
| 2024-10-18 | 12.57 | 13.34 | 12.57 | 13.04 | +3% | 228,532 | 295,819,033 |
| 2024-10-17 | 12.67 | 13.02 | 12.6 | 12.66 | +0.48% | 167,688 | 214,057,850 |
| 2024-10-16 | 12.15 | 12.81 | 12.15 | 12.6 | +0.56% | 156,104 | 196,600,022 |
| 2024-10-15 | 12.64 | 13.16 | 12.5 | 12.53 | -1.88% | 217,098 | 278,511,442 |
| 2024-10-14 | 12.27 | 12.78 | 12.09 | 12.77 | +3.65% | 182,038 | 227,875,407 |
| 2024-10-11 | 12.91 | 13.08 | 12.08 | 12.32 | -5.38% | 224,251 | 280,976,580 |
| 2024-10-10 | 12.62 | 13.82 | 12.62 | 13.02 | +3.66% | 330,631 | 440,728,596 |
| 2024-10-09 | 14.8 | 14.8 | 12.55 | 12.56 | -19.95% | 416,722 | 566,925,757 |
| 2024-10-08 | 16.5 | 16.5 | 14.09 | 15.69 | +12.15% | 534,772 | 816,964,651 |
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：