股票概览
13.21
+0.08%
+0.01
13.23
开盘价
13.5
最高价
13.13
最低价
74,614
成交量
数据更新至: 2024-10-31
技术指标
13.63
MA5 (5日均线)
13.77
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 | 13.23 | 13.5 | 13.13 | 13.21 | +0.08% | 74,614 | 99,351,639 |
| 2024-10-30 | 13.28 | 13.42 | 12.9 | 13.2 | -0.6% | 76,925 | 101,249,745 |
| 2024-10-29 | 13.81 | 14.16 | 13.25 | 13.28 | -6.48% | 153,647 | 208,647,830 |
| 2024-10-28 | 14.37 | 14.52 | 14.13 | 14.2 | -0.28% | 142,312 | 203,617,573 |
| 2024-10-25 | 13.8 | 14.38 | 13.66 | 14.24 | +4.94% | 164,876 | 233,709,429 |
| 2024-10-24 | 13.82 | 14.09 | 13.48 | 13.57 | -2.93% | 81,142 | 111,351,568 |
| 2024-10-23 | 13.78 | 14.34 | 13.71 | 13.98 | -0.14% | 112,974 | 158,882,649 |
| 2024-10-22 | 14.5 | 14.58 | 13.8 | 14 | -2.57% | 142,382 | 200,672,515 |
| 2024-10-21 | 13.68 | 14.41 | 13.57 | 14.37 | +4.97% | 171,979 | 242,414,150 |
| 2024-10-18 | 13.4 | 13.95 | 13.12 | 13.69 | +1.63% | 131,260 | 177,868,119 |
| 2024-10-17 | 13.93 | 14.2 | 13.36 | 13.47 | -4.2% | 148,034 | 204,015,066 |
| 2024-10-16 | 13.18 | 14.5 | 13.11 | 14.06 | +4.54% | 169,872 | 236,729,316 |
| 2024-10-15 | 13.38 | 13.94 | 13.1 | 13.45 | +0.07% | 125,501 | 170,114,873 |
| 2024-10-14 | 12.82 | 13.45 | 12.71 | 13.44 | +6.41% | 101,444 | 133,116,795 |
| 2024-10-11 | 13.63 | 13.66 | 12.37 | 12.63 | -6.79% | 103,640 | 133,250,220 |
| 2024-10-10 | 13.5 | 14.3 | 13.15 | 13.55 | +1.8% | 130,785 | 179,537,994 |
| 2024-10-09 | 15 | 15.27 | 13.31 | 13.31 | -16.71% | 146,152 | 210,715,347 |
| 2024-10-08 | 16.71 | 16.74 | 14.69 | 15.98 | +10.74% | 224,827 | 354,424,027 |
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：