股票概览
12.98
+0.39%
+0.05
13.02
开盘价
13.15
最高价
12.77
最低价
41,535
成交量
数据更新至: 2024-10-31
技术指标
13.25
MA5 (5日均线)
13.41
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 | 13.02 | 13.15 | 12.77 | 12.98 | +0.39% | 41,535 | 54,080,654 |
| 2024-10-30 | 13.22 | 13.34 | 12.83 | 12.93 | -1.67% | 46,973 | 61,189,479 |
| 2024-10-29 | 13.74 | 13.77 | 13.11 | 13.15 | -3.59% | 64,581 | 86,256,202 |
| 2024-10-28 | 13.53 | 13.69 | 13.48 | 13.64 | +0.52% | 46,999 | 63,900,117 |
| 2024-10-25 | 13.45 | 13.71 | 13.45 | 13.57 | +1.42% | 47,534 | 64,545,337 |
| 2024-10-24 | 13.45 | 13.71 | 13.33 | 13.38 | -2.48% | 53,583 | 71,984,025 |
| 2024-10-23 | 13.58 | 14 | 13.51 | 13.72 | +0.22% | 75,718 | 104,258,981 |
| 2024-10-22 | 13.6 | 13.82 | 13.4 | 13.69 | +0.59% | 54,604 | 74,419,922 |
| 2024-10-21 | 13.42 | 13.85 | 13.4 | 13.61 | +1.49% | 68,947 | 93,771,813 |
| 2024-10-18 | 12.83 | 13.69 | 12.83 | 13.41 | +3.31% | 80,109 | 106,851,673 |
| 2024-10-17 | 13.13 | 13.32 | 12.97 | 12.98 | +0.54% | 53,113 | 69,902,355 |
| 2024-10-16 | 12.55 | 13.08 | 12.55 | 12.91 | +0.39% | 36,684 | 47,363,982 |
| 2024-10-15 | 13 | 13.31 | 12.81 | 12.86 | -2.06% | 52,380 | 68,413,084 |
| 2024-10-14 | 12.59 | 13.16 | 12.48 | 13.13 | +4.7% | 67,122 | 86,563,054 |
| 2024-10-11 | 13.35 | 13.38 | 12.37 | 12.54 | -5.64% | 74,391 | 94,818,288 |
| 2024-10-10 | 13.58 | 13.9 | 13.14 | 13.29 | +1.37% | 81,348 | 109,916,042 |
| 2024-10-09 | 14.35 | 14.43 | 13.1 | 13.11 | -13.06% | 136,355 | 188,328,171 |
| 2024-10-08 | 16.03 | 16.04 | 13.71 | 15.08 | +10.31% | 214,135 | 318,609,974 |
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：