股票概览
12.93
-0.84%
-0.11
13.03
开盘价
13.06
最高价
12.81
最低价
300,259
成交量
数据更新至: 2024-10-31
技术指标
13.22
MA5 (5日均线)
13.39
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 | 13.03 | 13.06 | 12.81 | 12.93 | -0.84% | 300,259 | 387,549,429 |
| 2024-10-30 | 13.18 | 13.28 | 12.9 | 13.04 | -0.99% | 250,597 | 326,261,273 |
| 2024-10-29 | 13.51 | 13.69 | 13.16 | 13.17 | -2.88% | 300,042 | 400,785,676 |
| 2024-10-28 | 13.42 | 13.58 | 13.25 | 13.56 | +1.12% | 243,917 | 327,491,593 |
| 2024-10-25 | 13.46 | 13.64 | 13.3 | 13.41 | 0% | 239,181 | 321,561,679 |
| 2024-10-24 | 13.28 | 13.62 | 13.21 | 13.41 | +1.28% | 325,268 | 436,204,029 |
| 2024-10-23 | 13.35 | 13.44 | 13.19 | 13.24 | -2.14% | 234,577 | 310,835,027 |
| 2024-10-22 | 13.48 | 13.64 | 13.43 | 13.53 | -0.44% | 245,687 | 332,332,941 |
| 2024-10-21 | 13.98 | 14.03 | 13.43 | 13.59 | -2.72% | 448,180 | 610,149,499 |
| 2024-10-18 | 13.68 | 14.16 | 13.55 | 13.97 | +2.12% | 257,479 | 356,853,343 |
| 2024-10-17 | 13.9 | 14.23 | 13.67 | 13.68 | -0.94% | 189,324 | 263,883,476 |
| 2024-10-16 | 13.8 | 14 | 13.6 | 13.81 | -0.29% | 181,864 | 251,772,914 |
| 2024-10-15 | 14.17 | 14.2 | 13.85 | 13.85 | -3.08% | 223,209 | 312,487,942 |
| 2024-10-14 | 13.95 | 14.51 | 13.68 | 14.29 | +2.95% | 375,026 | 532,946,368 |
| 2024-10-11 | 14.32 | 14.47 | 13.73 | 13.88 | -2.25% | 406,781 | 570,908,364 |
| 2024-10-10 | 13.5 | 14.6 | 13.44 | 14.2 | +4.87% | 658,173 | 933,975,824 |
| 2024-10-09 | 14.25 | 14.25 | 13.37 | 13.54 | -7.01% | 480,977 | 657,878,860 |
| 2024-10-08 | 15.9 | 15.92 | 14.13 | 14.56 | -1.29% | 817,616 | 1,215,247,270 |
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：