股票概览
13.1
+1.08%
+0.14
12.97
开盘价
13.23
最高价
12.92
最低价
28,391
成交量
数据更新至: 2024-10-31
技术指标
13.25
MA5 (5日均线)
13.15
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 | 12.97 | 13.23 | 12.92 | 13.1 | +1.08% | 28,391 | 37,131,185 |
| 2024-10-30 | 13.3 | 13.4 | 12.83 | 12.96 | -1.59% | 33,819 | 44,322,436 |
| 2024-10-29 | 13.63 | 13.7 | 13.11 | 13.17 | -4.29% | 59,906 | 80,136,766 |
| 2024-10-28 | 13.21 | 13.86 | 13.19 | 13.76 | +3.77% | 51,208 | 69,894,532 |
| 2024-10-25 | 13.18 | 13.46 | 13.11 | 13.26 | +1.3% | 35,651 | 47,402,775 |
| 2024-10-24 | 13.22 | 13.49 | 13.07 | 13.09 | -0.23% | 34,864 | 46,200,187 |
| 2024-10-23 | 13.24 | 13.27 | 13.01 | 13.12 | -1.65% | 35,020 | 46,026,654 |
| 2024-10-22 | 12.78 | 13.5 | 12.78 | 13.34 | +3.25% | 51,226 | 67,635,349 |
| 2024-10-21 | 12.68 | 13.05 | 12.66 | 12.92 | +1.33% | 38,078 | 48,955,862 |
| 2024-10-18 | 12.43 | 12.84 | 12.34 | 12.75 | +2.57% | 34,903 | 44,070,985 |
| 2024-10-17 | 12.56 | 12.78 | 12.42 | 12.43 | -0.96% | 22,969 | 28,946,308 |
| 2024-10-16 | 12.31 | 12.73 | 12.28 | 12.55 | +0.4% | 23,575 | 29,576,354 |
| 2024-10-15 | 12.59 | 12.86 | 12.49 | 12.5 | -1.11% | 29,170 | 36,986,280 |
| 2024-10-14 | 12.36 | 12.69 | 12.22 | 12.64 | +2.76% | 26,302 | 32,896,798 |
| 2024-10-11 | 12.96 | 12.96 | 12.1 | 12.3 | -4.35% | 35,372 | 44,141,649 |
| 2024-10-10 | 12.74 | 13.36 | 12.69 | 12.86 | +2.88% | 50,771 | 66,098,782 |
| 2024-10-09 | 13.99 | 13.99 | 12.47 | 12.5 | -14.21% | 72,720 | 95,915,701 |
| 2024-10-08 | 15.81 | 15.83 | 13.7 | 14.57 | +6.9% | 110,845 | 161,191,254 |
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：