股票概览
13.28
-1.7%
-0.23
13.47
开盘价
13.55
最高价
13.26
最低价
196,737
成交量
数据更新至: 2024-10-31
技术指标
13.54
MA5 (5日均线)
13.36
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 | 13.47 | 13.55 | 13.26 | 13.28 | -1.7% | 196,737 | 262,507,964 |
| 2024-10-30 | 13.52 | 13.82 | 13.32 | 13.51 | -0.59% | 203,616 | 275,682,432 |
| 2024-10-29 | 13.85 | 13.95 | 13.49 | 13.59 | -2.09% | 234,832 | 320,859,652 |
| 2024-10-28 | 13.68 | 14.22 | 13.68 | 13.88 | +3.43% | 566,887 | 791,695,505 |
| 2024-10-25 | 13.13 | 13.5 | 13.13 | 13.42 | +2.21% | 255,265 | 341,147,701 |
| 2024-10-24 | 13.34 | 13.34 | 13.06 | 13.13 | -1.57% | 154,696 | 203,270,057 |
| 2024-10-23 | 13.15 | 13.37 | 13.12 | 13.34 | +0.98% | 224,257 | 297,367,884 |
| 2024-10-22 | 13.03 | 13.21 | 12.93 | 13.21 | +0.99% | 172,363 | 225,952,282 |
| 2024-10-21 | 13.2 | 13.32 | 13 | 13.08 | -0.23% | 233,446 | 306,072,204 |
| 2024-10-18 | 12.87 | 13.26 | 12.75 | 13.11 | +1.63% | 247,912 | 322,342,940 |
| 2024-10-17 | 13.17 | 13.43 | 12.89 | 12.9 | -1.98% | 178,613 | 234,236,768 |
| 2024-10-16 | 12.9 | 13.28 | 12.81 | 13.16 | +1.31% | 208,105 | 272,077,967 |
| 2024-10-15 | 13.28 | 13.48 | 12.98 | 12.99 | -3.06% | 250,796 | 330,303,341 |
| 2024-10-14 | 13.11 | 13.5 | 12.97 | 13.4 | +2.29% | 346,293 | 459,562,462 |
| 2024-10-11 | 13.8 | 13.82 | 12.92 | 13.1 | -4.52% | 514,949 | 680,868,762 |
| 2024-10-10 | 12.73 | 14 | 12.73 | 13.72 | +7.78% | 797,627 | 1,082,830,534 |
| 2024-10-09 | 13.7 | 13.78 | 12.68 | 12.73 | -8.81% | 450,406 | 590,479,875 |
| 2024-10-08 | 15.2 | 15.33 | 13.51 | 13.96 | 0% | 711,982 | 1,018,459,946 |
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：