股票概览
13.32
+3.98%
+0.51
12.86
开盘价
13.97
最高价
12.86
最低价
125,040
成交量
数据更新至: 2024-10-31
技术指标
13.02
MA5 (5日均线)
12.57
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 | 12.86 | 13.97 | 12.86 | 13.32 | +3.98% | 125,040 | 168,437,462 |
| 2024-10-30 | 12.59 | 13.1 | 12.54 | 12.81 | +2.32% | 70,842 | 90,868,532 |
| 2024-10-29 | 13 | 13.28 | 12.47 | 12.52 | -5.44% | 96,150 | 122,901,761 |
| 2024-10-28 | 13.5 | 13.5 | 12.76 | 13.24 | +0.3% | 115,587 | 150,621,782 |
| 2024-10-25 | 12.03 | 13.58 | 11.95 | 13.2 | +8.02% | 148,380 | 189,493,832 |
| 2024-10-24 | 12.79 | 12.99 | 12.15 | 12.22 | +0.08% | 133,435 | 167,110,807 |
| 2024-10-23 | 12.02 | 12.8 | 12 | 12.21 | +1.92% | 96,687 | 119,578,731 |
| 2024-10-22 | 11.96 | 12.29 | 11.72 | 11.98 | +0.25% | 70,597 | 84,951,742 |
| 2024-10-21 | 12.3 | 12.95 | 11.71 | 11.95 | -2.53% | 99,992 | 121,095,329 |
| 2024-10-18 | 9.91 | 12.51 | 9.91 | 12.26 | +2.34% | 129,494 | 154,446,483 |
| 2024-10-17 | 11.24 | 12.56 | 10.82 | 11.98 | +6.58% | 132,250 | 157,818,284 |
| 2024-10-16 | 10.46 | 11.28 | 10.32 | 11.24 | +6.54% | 81,841 | 90,516,931 |
| 2024-10-15 | 11.1 | 11.29 | 10.55 | 10.55 | -4.95% | 59,088 | 64,259,376 |
| 2024-10-14 | 10.43 | 11.25 | 10.3 | 11.1 | +6.22% | 57,790 | 62,834,845 |
| 2024-10-11 | 10.47 | 10.6 | 9.89 | 10.45 | 0% | 51,114 | 52,517,275 |
| 2024-10-10 | 10.17 | 10.85 | 9.98 | 10.45 | +3.57% | 75,144 | 78,455,606 |
| 2024-10-09 | 11.46 | 11.46 | 10.07 | 10.09 | -15.28% | 102,414 | 108,842,075 |
| 2024-10-08 | 12.96 | 13.08 | 10.8 | 11.91 | +8.77% | 142,301 | 167,672,341 |
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：