股票概览
13.57
+1.5%
+0.2
13.29
开盘价
13.8
最高价
12.96
最低价
154,586
成交量
数据更新至: 2024-10-31
技术指标
13.29
MA5 (5日均线)
13.09
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 | 13.29 | 13.8 | 12.96 | 13.57 | +1.5% | 154,586 | 207,371,349 |
| 2024-10-30 | 13.31 | 14.07 | 13.21 | 13.37 | +3.64% | 194,225 | 263,293,830 |
| 2024-10-29 | 13.3 | 13.45 | 12.89 | 12.9 | -3.59% | 95,791 | 125,547,457 |
| 2024-10-28 | 13.3 | 13.5 | 13.09 | 13.38 | +1.21% | 89,078 | 118,690,621 |
| 2024-10-25 | 13.14 | 13.65 | 13.06 | 13.22 | +1.69% | 102,814 | 136,909,431 |
| 2024-10-24 | 12.99 | 13.25 | 12.74 | 13 | +1.17% | 93,116 | 121,336,117 |
| 2024-10-23 | 12.98 | 13.21 | 12.8 | 12.85 | -1.38% | 82,898 | 107,947,106 |
| 2024-10-22 | 12.8 | 13.23 | 12.71 | 13.03 | +1.32% | 105,580 | 137,244,787 |
| 2024-10-21 | 12.86 | 13.07 | 12.7 | 12.86 | +1.18% | 106,644 | 137,308,100 |
| 2024-10-18 | 12.1 | 13.05 | 12.01 | 12.71 | +5.3% | 105,036 | 131,758,636 |
| 2024-10-17 | 12.24 | 12.35 | 12.05 | 12.07 | -0.17% | 57,530 | 70,288,023 |
| 2024-10-16 | 12.01 | 12.26 | 11.85 | 12.09 | -0.74% | 58,027 | 70,068,050 |
| 2024-10-15 | 12.4 | 12.66 | 12.15 | 12.18 | -1.93% | 69,604 | 86,234,272 |
| 2024-10-14 | 12.05 | 12.5 | 11.86 | 12.42 | +1.97% | 87,762 | 107,092,876 |
| 2024-10-11 | 12.88 | 12.96 | 12 | 12.18 | -5.43% | 106,973 | 132,476,337 |
| 2024-10-10 | 13 | 13.43 | 12.68 | 12.88 | +1.58% | 114,125 | 148,648,414 |
| 2024-10-09 | 13.8 | 13.8 | 12.53 | 12.68 | -13.15% | 181,190 | 240,922,612 |
| 2024-10-08 | 15.4 | 15.4 | 13.2 | 14.6 | +11.54% | 295,638 | 420,779,285 |
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：