股票概览
13.29
+1.3%
+0.17
13.12
开盘价
13.45
最高价
13.03
最低价
42,176
成交量
数据更新至: 2024-10-31
技术指标
13.40
MA5 (5日均线)
13.12
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 | 13.12 | 13.45 | 13.03 | 13.29 | +1.3% | 42,176 | 55,900,543 |
| 2024-10-30 | 13.37 | 13.5 | 12.84 | 13.12 | -2.81% | 38,119 | 49,927,863 |
| 2024-10-29 | 13.78 | 14.08 | 13.36 | 13.5 | -1.82% | 36,780 | 50,136,274 |
| 2024-10-28 | 13.65 | 13.78 | 13.36 | 13.75 | +3.07% | 30,215 | 41,187,098 |
| 2024-10-25 | 12.95 | 13.38 | 12.95 | 13.34 | +3.25% | 28,183 | 37,337,357 |
| 2024-10-24 | 12.88 | 12.98 | 12.75 | 12.92 | +0.08% | 16,862 | 21,701,589 |
| 2024-10-23 | 13.03 | 13.41 | 12.8 | 12.91 | -0.77% | 28,085 | 36,548,023 |
| 2024-10-22 | 12.8 | 13.03 | 12.55 | 13.01 | +1.88% | 28,392 | 36,470,779 |
| 2024-10-21 | 12.6 | 12.84 | 12.59 | 12.77 | +1.27% | 32,346 | 41,128,337 |
| 2024-10-18 | 12.26 | 12.85 | 12.18 | 12.61 | +2.27% | 33,537 | 41,858,107 |
| 2024-10-17 | 12.59 | 12.73 | 12.3 | 12.33 | -1.12% | 27,968 | 34,942,478 |
| 2024-10-16 | 12.27 | 12.68 | 12.21 | 12.47 | -0.24% | 27,175 | 33,960,171 |
| 2024-10-15 | 12.75 | 12.77 | 12.34 | 12.5 | -3.03% | 39,678 | 49,763,157 |
| 2024-10-14 | 12.33 | 12.95 | 12.14 | 12.89 | +7.42% | 53,698 | 67,388,738 |
| 2024-10-11 | 12.76 | 12.76 | 11.82 | 12 | -6.47% | 47,463 | 58,021,005 |
| 2024-10-10 | 12.54 | 13.8 | 12.41 | 12.83 | +5.42% | 63,063 | 81,879,738 |
| 2024-10-09 | 13.2 | 13.3 | 12.17 | 12.17 | -11.17% | 61,379 | 78,305,057 |
| 2024-10-08 | 14.84 | 14.85 | 12.88 | 13.7 | +8.3% | 77,718 | 106,378,879 |
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：