股票概览
13.22
-0.23%
-0.03
13.25
开盘价
13.4
最高价
13.15
最低价
24,292
成交量
数据更新至: 2024-10-31
技术指标
13.42
MA5 (5日均线)
13.42
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 | 13.25 | 13.4 | 13.15 | 13.22 | -0.23% | 24,292 | 32,259,078 |
| 2024-10-30 | 13.34 | 13.46 | 13.07 | 13.25 | -0.3% | 23,960 | 31,747,785 |
| 2024-10-29 | 13.84 | 13.94 | 13.29 | 13.29 | -3.35% | 33,988 | 45,973,156 |
| 2024-10-28 | 13.62 | 13.82 | 13.61 | 13.75 | +1.03% | 34,543 | 47,464,429 |
| 2024-10-25 | 13.68 | 13.79 | 13.5 | 13.61 | -0.51% | 46,012 | 62,631,663 |
| 2024-10-24 | 13.59 | 14.1 | 13.43 | 13.68 | -0.36% | 40,320 | 55,143,420 |
| 2024-10-23 | 13.3 | 13.95 | 13.14 | 13.73 | +1.63% | 62,828 | 86,157,499 |
| 2024-10-22 | 13.12 | 13.62 | 13.09 | 13.51 | +3.05% | 30,991 | 41,366,272 |
| 2024-10-21 | 13.1 | 13.24 | 12.92 | 13.11 | +0.46% | 29,034 | 37,941,016 |
| 2024-10-18 | 12.75 | 13.32 | 12.65 | 13.05 | +2.35% | 31,159 | 40,392,487 |
| 2024-10-17 | 12.94 | 13.19 | 12.68 | 12.75 | -1.32% | 17,161 | 22,241,178 |
| 2024-10-16 | 12.66 | 13.02 | 12.5 | 12.92 | +0.54% | 17,638 | 22,688,431 |
| 2024-10-15 | 13.18 | 13.18 | 12.81 | 12.85 | -1.53% | 20,596 | 26,681,065 |
| 2024-10-14 | 12.85 | 13.15 | 12.64 | 13.05 | +2.59% | 23,240 | 30,006,990 |
| 2024-10-11 | 13.4 | 13.4 | 12.59 | 12.72 | -3.85% | 25,138 | 32,384,217 |
| 2024-10-10 | 13.28 | 13.69 | 12.98 | 13.23 | +1.77% | 32,720 | 43,734,816 |
| 2024-10-09 | 14.49 | 14.49 | 12.99 | 13 | -12.52% | 53,214 | 72,688,095 |
| 2024-10-08 | 16.2 | 16.2 | 13.94 | 14.86 | +7.37% | 78,711 | 116,995,815 |
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：