股票概览
13.4
0%
0
13.26
开盘价
13.49
最高价
13.2
最低价
48,686
成交量
数据更新至: 2024-10-31
技术指标
13.60
MA5 (5日均线)
13.62
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 | 13.26 | 13.49 | 13.2 | 13.4 | 0% | 48,686 | 65,101,606 |
| 2024-10-30 | 13.45 | 13.68 | 13.09 | 13.4 | -0.96% | 47,562 | 63,649,841 |
| 2024-10-29 | 13.99 | 14.06 | 13.47 | 13.53 | -2.94% | 56,897 | 77,965,848 |
| 2024-10-28 | 14.1 | 14.26 | 13.6 | 13.94 | +1.38% | 57,168 | 79,235,176 |
| 2024-10-25 | 13.67 | 13.91 | 13.5 | 13.75 | +1.03% | 57,264 | 78,381,465 |
| 2024-10-24 | 13.45 | 13.77 | 13.26 | 13.61 | +1.34% | 46,289 | 62,443,850 |
| 2024-10-23 | 13.76 | 13.9 | 13.38 | 13.43 | -2.89% | 60,228 | 82,282,222 |
| 2024-10-22 | 13.83 | 14.06 | 13.61 | 13.83 | +0.22% | 63,329 | 87,736,020 |
| 2024-10-21 | 13.71 | 14.08 | 13.61 | 13.8 | +1.85% | 80,516 | 111,671,034 |
| 2024-10-18 | 12.98 | 13.8 | 12.91 | 13.55 | +4.07% | 80,696 | 108,532,657 |
| 2024-10-17 | 12.84 | 13.5 | 12.84 | 13.02 | +2.36% | 66,049 | 87,110,337 |
| 2024-10-16 | 12.68 | 12.88 | 12.53 | 12.72 | -1.32% | 43,734 | 55,559,737 |
| 2024-10-15 | 12.89 | 13.41 | 12.71 | 12.89 | -0.92% | 54,437 | 71,506,283 |
| 2024-10-14 | 12.58 | 13.05 | 12.32 | 13.01 | +4.16% | 50,394 | 64,283,059 |
| 2024-10-11 | 13.23 | 13.23 | 12.3 | 12.49 | -5.59% | 54,867 | 69,600,427 |
| 2024-10-10 | 13.36 | 13.88 | 12.82 | 13.23 | +1.46% | 70,603 | 94,302,095 |
| 2024-10-09 | 14.29 | 14.49 | 12.89 | 13.04 | -12.95% | 100,394 | 138,340,101 |
| 2024-10-08 | 15.55 | 15.73 | 13.69 | 14.98 | +12.55% | 142,880 | 210,664,656 |
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：