股票概览
13.04
-0.38%
-0.05
13.1
开盘价
13.3
最高价
12.83
最低价
149,676
成交量
数据更新至: 2024-10-31
技术指标
12.81
MA5 (5日均线)
12.70
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 | 13.1 | 13.3 | 12.83 | 13.04 | -0.38% | 149,676 | 195,856,241 |
| 2024-10-30 | 12.72 | 13.12 | 12.57 | 13.09 | +2.99% | 124,570 | 160,133,919 |
| 2024-10-29 | 13.01 | 13.24 | 12.7 | 12.71 | -0.63% | 152,818 | 198,111,233 |
| 2024-10-28 | 12.32 | 12.85 | 12.13 | 12.79 | +2.98% | 129,415 | 162,247,268 |
| 2024-10-25 | 11.93 | 12.46 | 11.93 | 12.42 | -0.88% | 146,301 | 178,888,060 |
| 2024-10-24 | 12.5 | 12.61 | 12.33 | 12.53 | -0.63% | 68,395 | 85,476,300 |
| 2024-10-23 | 12.72 | 12.9 | 12.56 | 12.61 | -1.79% | 106,770 | 135,894,441 |
| 2024-10-22 | 12.75 | 13.16 | 12.63 | 12.84 | +1.1% | 138,111 | 177,994,243 |
| 2024-10-21 | 12.35 | 12.82 | 12.25 | 12.7 | +3.25% | 135,713 | 170,519,112 |
| 2024-10-18 | 11.7 | 12.56 | 11.68 | 12.3 | +4.24% | 109,192 | 132,482,587 |
| 2024-10-17 | 11.9 | 12.02 | 11.79 | 11.8 | 0% | 63,752 | 75,943,565 |
| 2024-10-16 | 11.74 | 12.06 | 11.65 | 11.8 | -1.75% | 70,216 | 83,343,300 |
| 2024-10-15 | 12.01 | 12.55 | 11.81 | 12.01 | -0.08% | 109,584 | 132,974,954 |
| 2024-10-14 | 11.86 | 12.04 | 11.45 | 12.02 | +2.39% | 80,067 | 94,486,255 |
| 2024-10-11 | 12.24 | 12.33 | 11.55 | 11.74 | -5.17% | 93,894 | 111,575,030 |
| 2024-10-10 | 12.65 | 12.98 | 12.29 | 12.38 | -1.59% | 119,058 | 150,165,957 |
| 2024-10-09 | 13.65 | 13.65 | 12.5 | 12.58 | -11.66% | 179,965 | 237,168,819 |
| 2024-10-08 | 14.54 | 14.86 | 12.9 | 14.24 | +14.01% | 300,105 | 418,495,518 |
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：