股票概览
13.09
-0.76%
-0.1
13.15
开盘价
13.2
最高价
12.98
最低价
308,202
成交量
数据更新至: 2024-10-31
技术指标
13.26
MA5 (5日均线)
13.26
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 | 13.15 | 13.2 | 12.98 | 13.09 | -0.76% | 308,202 | 403,447,556 |
| 2024-10-30 | 13.11 | 13.22 | 13.01 | 13.19 | +0.23% | 291,335 | 381,350,767 |
| 2024-10-29 | 13.51 | 13.56 | 13.13 | 13.16 | -2.88% | 391,217 | 519,275,329 |
| 2024-10-28 | 13.35 | 13.57 | 13.22 | 13.55 | +1.65% | 349,789 | 469,326,668 |
| 2024-10-25 | 13.1 | 13.37 | 13.06 | 13.33 | +1.29% | 297,601 | 394,022,695 |
| 2024-10-24 | 13.22 | 13.23 | 13.04 | 13.16 | -1.64% | 323,014 | 423,728,566 |
| 2024-10-23 | 13.45 | 13.5 | 13.17 | 13.38 | -0.37% | 438,966 | 585,804,295 |
| 2024-10-22 | 13.31 | 13.73 | 13.28 | 13.43 | +0.98% | 569,279 | 764,527,268 |
| 2024-10-21 | 13.8 | 13.8 | 13.16 | 13.3 | +2.31% | 920,705 | 1,230,995,873 |
| 2024-10-18 | 12.96 | 13.15 | 12.76 | 13 | +0.78% | 542,841 | 702,989,118 |
| 2024-10-17 | 13.71 | 13.82 | 12.88 | 12.9 | -5.63% | 488,312 | 647,815,129 |
| 2024-10-16 | 13.52 | 13.85 | 13.38 | 13.67 | 0% | 318,113 | 435,911,196 |
| 2024-10-15 | 14.24 | 14.24 | 13.66 | 13.67 | -4% | 356,212 | 491,335,950 |
| 2024-10-14 | 14.1 | 14.28 | 13.85 | 14.24 | +1.21% | 395,722 | 556,367,808 |
| 2024-10-11 | 14.75 | 14.75 | 14 | 14.07 | -4.93% | 281,359 | 399,650,516 |
| 2024-10-10 | 14.45 | 15.2 | 14.44 | 14.8 | +2.07% | 379,474 | 560,540,231 |
| 2024-10-09 | 15.52 | 15.52 | 14.4 | 14.5 | -7.99% | 323,008 | 480,507,535 |
| 2024-10-08 | 17.41 | 17.41 | 14.95 | 15.76 | -0.57% | 688,760 | 1,103,747,083 |
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：