股票概览
13.3
-1.48%
-0.2
13.8
开盘价
13.8
最高价
13.11
最低价
1,094,702
成交量
数据更新至: 2024-10-31
技术指标
12.90
MA5 (5日均线)
12.75
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 | 13.8 | 13.8 | 13.11 | 13.3 | -1.48% | 1,094,702 | 1,459,185,218 |
| 2024-10-30 | 12.7 | 13.66 | 12.65 | 13.5 | +5.14% | 1,208,985 | 1,593,186,094 |
| 2024-10-29 | 12.6 | 13.18 | 12.47 | 12.84 | +3.05% | 995,874 | 1,286,458,660 |
| 2024-10-28 | 12.36 | 12.51 | 12.16 | 12.46 | +0.48% | 453,057 | 559,486,178 |
| 2024-10-25 | 12.29 | 12.63 | 12.23 | 12.4 | +1.14% | 433,792 | 539,365,892 |
| 2024-10-24 | 12.39 | 12.39 | 12.17 | 12.26 | -1.21% | 312,739 | 383,627,706 |
| 2024-10-23 | 12.67 | 12.78 | 12.37 | 12.41 | -2.97% | 597,435 | 748,901,608 |
| 2024-10-22 | 12.63 | 13 | 12.42 | 12.79 | +0.47% | 766,884 | 974,217,106 |
| 2024-10-21 | 13.19 | 13.19 | 12.64 | 12.73 | -0.78% | 1,033,894 | 1,328,601,169 |
| 2024-10-18 | 12.2 | 12.99 | 12.11 | 12.83 | +4.91% | 1,045,170 | 1,330,082,912 |
| 2024-10-17 | 11.92 | 12.47 | 11.86 | 12.23 | +2.77% | 783,950 | 958,920,953 |
| 2024-10-16 | 11.69 | 12.06 | 11.61 | 11.9 | -0.42% | 505,215 | 595,776,768 |
| 2024-10-15 | 12.09 | 12.49 | 11.88 | 11.95 | -1.16% | 711,397 | 866,329,660 |
| 2024-10-14 | 11.03 | 12.1 | 10.95 | 12.09 | +8.82% | 721,906 | 840,028,337 |
| 2024-10-11 | 11.69 | 11.75 | 10.93 | 11.11 | -6.01% | 518,351 | 586,249,297 |
| 2024-10-10 | 12.06 | 12.34 | 11.55 | 11.82 | -1.66% | 682,141 | 817,715,049 |
| 2024-10-09 | 12.96 | 13.07 | 12.02 | 12.02 | -9.96% | 1,033,343 | 1,295,261,011 |
| 2024-10-08 | 13.83 | 13.83 | 12.2 | 13.35 | +6.21% | 1,668,849 | 2,182,777,679 |
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：