股票概览
13.17
+0.23%
+0.03
13
开盘价
13.29
最高价
12.92
最低价
163,630
成交量
数据更新至: 2024-10-31
技术指标
13.03
MA5 (5日均线)
13.15
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 | 13.29 | 12.92 | 13.17 | +0.23% | 163,630 | 214,967,799 |
| 2024-10-30 | 13.16 | 13.42 | 13 | 13.14 | +1.23% | 207,148 | 273,616,251 |
| 2024-10-29 | 12.97 | 13.19 | 12.88 | 12.98 | 0% | 145,605 | 189,570,325 |
| 2024-10-28 | 12.87 | 13.03 | 12.85 | 12.98 | +0.85% | 107,815 | 139,472,031 |
| 2024-10-25 | 12.91 | 13 | 12.8 | 12.87 | -0.69% | 117,327 | 150,856,759 |
| 2024-10-24 | 12.91 | 13.06 | 12.81 | 12.96 | -2.34% | 148,399 | 191,750,038 |
| 2024-10-23 | 13.31 | 13.46 | 13.21 | 13.27 | +0.3% | 175,337 | 233,484,787 |
| 2024-10-22 | 13.33 | 13.48 | 13.1 | 13.23 | -1.56% | 214,610 | 284,717,448 |
| 2024-10-21 | 13.45 | 13.68 | 13.31 | 13.44 | +0.22% | 298,436 | 402,492,573 |
| 2024-10-18 | 13.49 | 13.73 | 13.26 | 13.41 | +0.37% | 364,279 | 490,618,513 |
| 2024-10-17 | 13.36 | 13.6 | 13.03 | 13.36 | -2.41% | 307,339 | 406,276,183 |
| 2024-10-16 | 12.88 | 13.99 | 12.63 | 13.69 | +6.95% | 445,870 | 589,247,172 |
| 2024-10-15 | 12.62 | 13 | 12.4 | 12.8 | -0.78% | 255,639 | 323,971,099 |
| 2024-10-14 | 12.36 | 12.98 | 12.02 | 12.9 | +3.2% | 357,625 | 452,673,622 |
| 2024-10-11 | 12.04 | 12.96 | 12.03 | 12.5 | +4.08% | 304,788 | 383,017,816 |
| 2024-10-10 | 11.8 | 12.28 | 11.8 | 12.01 | +1.09% | 166,468 | 200,443,963 |
| 2024-10-09 | 12.7 | 12.76 | 11.86 | 11.88 | -9.59% | 237,417 | 292,247,088 |
| 2024-10-08 | 13.73 | 13.85 | 12.46 | 13.14 | +3.87% | 392,180 | 515,539,722 |
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：