股票概览
13.05
+0.46%
+0.06
13.34
开盘价
13.44
最高价
12.91
最低价
253,313
成交量
数据更新至: 2024-10-31
技术指标
13.25
MA5 (5日均线)
13.06
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 | 13.34 | 13.44 | 12.91 | 13.05 | +0.46% | 253,313 | 332,538,348 |
| 2024-10-30 | 12.74 | 13.03 | 12.66 | 12.99 | +0.78% | 166,712 | 215,235,041 |
| 2024-10-29 | 13.51 | 13.6 | 12.87 | 12.89 | -4.52% | 233,789 | 305,984,259 |
| 2024-10-28 | 13.78 | 13.89 | 13.4 | 13.5 | -2.24% | 225,856 | 306,486,799 |
| 2024-10-25 | 13.5 | 14.02 | 13.5 | 13.81 | +1.1% | 229,767 | 317,340,937 |
| 2024-10-24 | 13.38 | 13.78 | 13.3 | 13.66 | -2.01% | 409,917 | 555,110,267 |
| 2024-10-23 | 13.24 | 14.33 | 13.2 | 13.94 | +6.98% | 804,458 | 1,133,500,925 |
| 2024-10-22 | 12.09 | 13.24 | 11.86 | 13.03 | +7.69% | 522,272 | 669,525,465 |
| 2024-10-21 | 11.66 | 12.5 | 11.61 | 12.1 | +4.31% | 284,488 | 344,029,395 |
| 2024-10-18 | 11.4 | 11.77 | 11.34 | 11.6 | +2.56% | 154,260 | 178,340,094 |
| 2024-10-17 | 11.58 | 11.68 | 11.29 | 11.31 | -1.57% | 94,569 | 108,782,214 |
| 2024-10-16 | 11.36 | 11.62 | 11.32 | 11.49 | -0.09% | 90,839 | 104,213,563 |
| 2024-10-15 | 11.65 | 11.76 | 11.47 | 11.5 | -1.88% | 114,831 | 133,244,911 |
| 2024-10-14 | 11.75 | 11.82 | 11.45 | 11.72 | +1.38% | 118,034 | 137,443,640 |
| 2024-10-11 | 12 | 12 | 11.39 | 11.56 | -3.99% | 168,238 | 197,103,094 |
| 2024-10-10 | 11.81 | 12.47 | 11.72 | 12.04 | +2.56% | 266,753 | 322,337,438 |
| 2024-10-09 | 12.69 | 12.69 | 11.74 | 11.74 | -9.97% | 346,338 | 418,760,958 |
| 2024-10-08 | 13.86 | 13.86 | 12.51 | 13.04 | +3.49% | 480,728 | 630,458,507 |
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：