股票概览
13.23
+0.53%
+0.07
13.24
开盘价
13.4
最高价
13.11
最低价
37,508
成交量
数据更新至: 2024-10-31
技术指标
13.24
MA5 (5日均线)
13.40
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 | 13.24 | 13.4 | 13.11 | 13.23 | +0.53% | 37,508 | 49,774,762 |
| 2024-10-30 | 13.13 | 13.3 | 12.95 | 13.16 | +0.08% | 32,825 | 43,061,717 |
| 2024-10-29 | 13.63 | 13.63 | 13.1 | 13.15 | -2.95% | 44,964 | 59,759,065 |
| 2024-10-28 | 12.88 | 13.6 | 12.88 | 13.55 | +3.28% | 59,708 | 79,366,047 |
| 2024-10-25 | 13.1 | 13.38 | 12.92 | 13.12 | +0.92% | 61,518 | 80,537,449 |
| 2024-10-24 | 13.27 | 13.31 | 12.89 | 13 | -2.33% | 42,955 | 55,960,491 |
| 2024-10-23 | 13.62 | 13.81 | 13.21 | 13.31 | -2.99% | 51,413 | 69,339,588 |
| 2024-10-22 | 13.86 | 13.96 | 13.55 | 13.72 | -1.29% | 48,558 | 66,919,470 |
| 2024-10-21 | 13.81 | 14.39 | 13.58 | 13.9 | +0.43% | 78,718 | 109,397,480 |
| 2024-10-18 | 13.03 | 14.08 | 12.89 | 13.84 | +5.89% | 84,797 | 115,726,288 |
| 2024-10-17 | 13 | 13.36 | 13 | 13.07 | +0.77% | 33,275 | 43,865,135 |
| 2024-10-16 | 12.63 | 13.02 | 12.61 | 12.97 | +1.09% | 33,530 | 43,166,032 |
| 2024-10-15 | 12.8 | 13.38 | 12.6 | 12.83 | +0.23% | 63,204 | 82,836,604 |
| 2024-10-14 | 12.56 | 12.81 | 12.26 | 12.8 | +4.07% | 40,438 | 51,034,065 |
| 2024-10-11 | 12.81 | 12.94 | 12.11 | 12.3 | -3.83% | 45,579 | 56,529,004 |
| 2024-10-10 | 12.61 | 13.25 | 12.61 | 12.79 | +1.91% | 57,496 | 74,402,841 |
| 2024-10-09 | 14.05 | 14.1 | 12.55 | 12.55 | -13.8% | 86,217 | 114,799,795 |
| 2024-10-08 | 15.58 | 15.58 | 13.6 | 14.56 | +10.39% | 124,095 | 179,505,383 |
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：