股票概览
13.57
+0.82%
+0.11
13.54
开盘价
13.71
最高价
13.32
最低价
119,426
成交量
数据更新至: 2024-10-31
技术指标
13.53
MA5 (5日均线)
13.57
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 | 13.54 | 13.71 | 13.32 | 13.57 | +0.82% | 119,426 | 161,145,543 |
| 2024-10-30 | 13.6 | 13.65 | 13.3 | 13.46 | +0.75% | 95,426 | 128,414,349 |
| 2024-10-29 | 13.71 | 13.88 | 13.33 | 13.36 | -2.48% | 131,177 | 177,812,728 |
| 2024-10-28 | 13.61 | 13.89 | 13.52 | 13.7 | +1.11% | 144,567 | 198,327,672 |
| 2024-10-25 | 13.5 | 13.64 | 13.42 | 13.55 | +0.15% | 128,912 | 174,463,273 |
| 2024-10-24 | 13.75 | 13.9 | 13.45 | 13.53 | -3.36% | 168,104 | 228,321,421 |
| 2024-10-23 | 13.38 | 14.75 | 13.34 | 14 | +4.17% | 354,986 | 500,954,771 |
| 2024-10-22 | 13.76 | 13.8 | 13.3 | 13.44 | -2.18% | 132,584 | 178,683,146 |
| 2024-10-21 | 13.23 | 14 | 13.23 | 13.74 | +3.23% | 220,247 | 301,115,607 |
| 2024-10-18 | 12.91 | 13.57 | 12.75 | 13.31 | +1.76% | 154,386 | 203,439,435 |
| 2024-10-17 | 13.27 | 13.48 | 13.04 | 13.08 | -2.39% | 137,015 | 181,288,207 |
| 2024-10-16 | 13.41 | 13.88 | 13.14 | 13.4 | -0.15% | 187,681 | 254,026,526 |
| 2024-10-15 | 12.96 | 13.85 | 12.78 | 13.42 | +1.51% | 229,294 | 305,761,574 |
| 2024-10-14 | 12.75 | 13.34 | 12.75 | 13.22 | +6.27% | 199,780 | 261,975,494 |
| 2024-10-11 | 13.2 | 13.25 | 12.29 | 12.44 | -7.51% | 143,038 | 181,594,933 |
| 2024-10-10 | 12.68 | 14.2 | 12.56 | 13.45 | +7.17% | 244,604 | 327,661,326 |
| 2024-10-09 | 14 | 14.07 | 12.52 | 12.55 | -12.97% | 203,109 | 270,775,733 |
| 2024-10-08 | 15.2 | 15.21 | 13.27 | 14.42 | +12.57% | 333,480 | 476,141,566 |
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：