股票概览
13.47
+0.75%
+0.1
13.46
开盘价
13.67
最高价
13.11
最低价
163,351
成交量
数据更新至: 2024-10-31
技术指标
13.81
MA5 (5日均线)
13.96
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 | 13.46 | 13.67 | 13.11 | 13.47 | +0.75% | 163,351 | 219,111,723 |
| 2024-10-30 | 13.35 | 13.85 | 13.16 | 13.37 | -3.19% | 178,247 | 239,389,867 |
| 2024-10-29 | 14.26 | 14.55 | 13.78 | 13.81 | -3.83% | 186,660 | 262,402,006 |
| 2024-10-28 | 14.06 | 14.83 | 14.04 | 14.36 | +2.28% | 248,427 | 356,510,758 |
| 2024-10-25 | 13.84 | 14.34 | 13.84 | 14.04 | +0.93% | 166,422 | 234,750,196 |
| 2024-10-24 | 14.22 | 14.42 | 13.68 | 13.91 | -6.2% | 266,987 | 374,256,644 |
| 2024-10-23 | 13.9 | 15.5 | 13.9 | 14.83 | +3.42% | 472,805 | 689,897,641 |
| 2024-10-22 | 15.69 | 15.69 | 14.16 | 14.34 | -4.4% | 615,089 | 907,728,959 |
| 2024-10-21 | 13 | 15 | 12.75 | 15 | +20% | 342,405 | 497,904,720 |
| 2024-10-18 | 12 | 12.98 | 11.98 | 12.5 | +3.14% | 203,604 | 251,362,906 |
| 2024-10-17 | 11.85 | 12.73 | 11.85 | 12.12 | +2.8% | 175,225 | 214,948,456 |
| 2024-10-16 | 11.7 | 12.06 | 11.6 | 11.79 | -1.01% | 108,321 | 128,141,799 |
| 2024-10-15 | 11.85 | 12.5 | 11.61 | 11.91 | -0.5% | 158,328 | 191,032,762 |
| 2024-10-14 | 11.36 | 12.18 | 11.25 | 11.97 | +6.88% | 168,893 | 198,541,843 |
| 2024-10-11 | 12.02 | 12.03 | 11.05 | 11.2 | -6.74% | 139,416 | 159,362,865 |
| 2024-10-10 | 12.24 | 12.81 | 12 | 12.01 | -0.74% | 180,351 | 224,061,725 |
| 2024-10-09 | 13.61 | 13.62 | 12.01 | 12.1 | -13.76% | 246,719 | 316,744,132 |
| 2024-10-08 | 14.44 | 14.44 | 13.02 | 14.03 | +16.43% | 326,950 | 448,950,370 |
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：