股票概览
13.88
+4.99%
+0.66
13.19
开盘价
14.53
最高价
12.8
最低价
756,610
成交量
数据更新至: 2024-10-31
技术指标
13.09
MA5 (5日均线)
12.81
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 | 13.19 | 14.53 | 12.8 | 13.88 | +4.99% | 756,610 | 1,044,116,448 |
| 2024-10-30 | 12.75 | 13.55 | 12.51 | 13.22 | +1.23% | 675,485 | 883,010,584 |
| 2024-10-29 | 12.75 | 13.7 | 12.6 | 13.06 | +2.19% | 733,695 | 962,052,291 |
| 2024-10-28 | 12.5 | 13.01 | 12.41 | 12.78 | +2% | 470,121 | 599,132,017 |
| 2024-10-25 | 12.51 | 12.97 | 12.33 | 12.53 | -0.48% | 468,400 | 590,706,037 |
| 2024-10-24 | 13.27 | 13.27 | 12.55 | 12.59 | -4.77% | 665,336 | 849,222,692 |
| 2024-10-23 | 12.1 | 13.22 | 12.1 | 13.22 | +9.98% | 540,563 | 704,688,265 |
| 2024-10-22 | 12.68 | 12.68 | 11.94 | 12.02 | -4.98% | 490,548 | 598,570,373 |
| 2024-10-21 | 12.2 | 12.89 | 12.15 | 12.65 | +4.55% | 619,622 | 772,412,786 |
| 2024-10-18 | 11.85 | 12.37 | 11.65 | 12.1 | +1.6% | 528,024 | 633,465,281 |
| 2024-10-17 | 11.65 | 12.3 | 11.58 | 11.91 | +2.67% | 475,516 | 566,736,529 |
| 2024-10-16 | 11.48 | 11.83 | 11.38 | 11.6 | -2.19% | 345,847 | 399,735,737 |
| 2024-10-15 | 11.53 | 12.55 | 11.41 | 11.86 | +0.76% | 625,085 | 754,266,884 |
| 2024-10-14 | 11.87 | 11.96 | 11.2 | 11.77 | +2.17% | 469,897 | 543,923,809 |
| 2024-10-11 | 11.36 | 12 | 10.95 | 11.52 | +1.41% | 515,507 | 593,134,522 |
| 2024-10-10 | 12.1 | 12.25 | 11.22 | 11.36 | -4.62% | 475,036 | 550,142,949 |
| 2024-10-09 | 12.47 | 13.08 | 11.81 | 11.91 | -6.95% | 731,217 | 916,505,536 |
| 2024-10-08 | 12.8 | 12.8 | 12.01 | 12.8 | +9.97% | 829,215 | 1,047,733,051 |
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：