股票概览
13.72
+0.96%
+0.13
13.58
开盘价
13.77
最高价
13.46
最低价
24,594
成交量
数据更新至: 2024-10-31
技术指标
13.81
MA5 (5日均线)
13.60
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 | 13.58 | 13.77 | 13.46 | 13.72 | +0.96% | 24,594 | 33,575,749 |
| 2024-10-30 | 13.56 | 13.78 | 13.48 | 13.59 | -0.29% | 16,600 | 22,609,816 |
| 2024-10-29 | 14.16 | 14.17 | 13.6 | 13.63 | -4.22% | 29,608 | 41,023,867 |
| 2024-10-28 | 13.83 | 14.24 | 13.73 | 14.23 | +2.45% | 26,777 | 37,656,625 |
| 2024-10-25 | 13.61 | 13.89 | 13.6 | 13.89 | +1.83% | 26,218 | 36,085,483 |
| 2024-10-24 | 13.52 | 13.76 | 13.42 | 13.64 | +0.89% | 23,402 | 31,794,925 |
| 2024-10-23 | 13.39 | 13.53 | 13.29 | 13.52 | +0.82% | 25,379 | 34,110,060 |
| 2024-10-22 | 13.2 | 13.42 | 13.13 | 13.41 | +1.59% | 24,562 | 32,585,326 |
| 2024-10-21 | 13.14 | 13.37 | 13.12 | 13.2 | +0.38% | 32,049 | 42,408,273 |
| 2024-10-18 | 12.9 | 13.29 | 12.87 | 13.15 | +1.94% | 23,071 | 30,224,873 |
| 2024-10-17 | 13.24 | 13.28 | 12.9 | 12.9 | -1.9% | 16,935 | 22,145,269 |
| 2024-10-16 | 12.99 | 13.29 | 12.95 | 13.15 | +0.15% | 13,243 | 17,451,303 |
| 2024-10-15 | 13.48 | 13.57 | 13.13 | 13.13 | -3.17% | 14,982 | 19,985,178 |
| 2024-10-14 | 13.5 | 13.56 | 13.18 | 13.56 | +1.35% | 15,982 | 21,445,585 |
| 2024-10-11 | 13.8 | 13.83 | 13.26 | 13.38 | -2.19% | 19,010 | 25,629,086 |
| 2024-10-10 | 13.8 | 14.1 | 13.44 | 13.68 | +0.44% | 23,673 | 32,652,685 |
| 2024-10-09 | 14.5 | 14.6 | 13.59 | 13.62 | -8.77% | 42,567 | 60,023,194 |
| 2024-10-08 | 15.83 | 15.83 | 14.25 | 14.93 | +3.68% | 73,975 | 111,231,683 |
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：