股票概览
13.28
-1.48%
-0.2
13.43
开盘价
13.57
最高价
13.26
最低价
35,481
成交量
数据更新至: 2024-10-31
技术指标
13.29
MA5 (5日均线)
12.78
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 | 13.43 | 13.57 | 13.26 | 13.28 | -1.48% | 35,481 | 47,451,890 |
| 2024-10-30 | 13.43 | 13.48 | 13.12 | 13.48 | +1.51% | 34,469 | 45,859,525 |
| 2024-10-29 | 13.72 | 13.99 | 13.22 | 13.28 | -1.92% | 62,595 | 84,731,007 |
| 2024-10-28 | 13 | 13.6 | 12.76 | 13.54 | +5.21% | 46,924 | 62,280,699 |
| 2024-10-25 | 12.41 | 12.98 | 12.41 | 12.87 | +3.79% | 51,974 | 66,355,106 |
| 2024-10-24 | 12.49 | 12.49 | 12.27 | 12.4 | +0.57% | 18,954 | 23,449,073 |
| 2024-10-23 | 12.39 | 12.59 | 12.19 | 12.33 | -1.36% | 44,125 | 54,593,229 |
| 2024-10-22 | 12.09 | 12.7 | 12.02 | 12.5 | +3.39% | 55,619 | 68,588,461 |
| 2024-10-21 | 12.18 | 12.21 | 11.97 | 12.09 | +0.33% | 29,506 | 35,651,660 |
| 2024-10-18 | 11.85 | 12.17 | 11.76 | 12.05 | +1.35% | 28,549 | 34,296,240 |
| 2024-10-17 | 11.86 | 12.02 | 11.81 | 11.89 | +0.25% | 23,164 | 27,633,446 |
| 2024-10-16 | 11.53 | 11.91 | 11.53 | 11.86 | +1.28% | 17,513 | 20,671,953 |
| 2024-10-15 | 11.94 | 11.95 | 11.68 | 11.71 | -1.84% | 19,627 | 23,238,113 |
| 2024-10-14 | 11.9 | 11.97 | 11.75 | 11.93 | +1.53% | 25,154 | 29,845,344 |
| 2024-10-11 | 12.15 | 12.16 | 11.64 | 11.75 | -2.97% | 27,922 | 33,292,716 |
| 2024-10-10 | 12.08 | 12.24 | 11.83 | 12.11 | +1.94% | 33,675 | 40,685,927 |
| 2024-10-09 | 13.05 | 13.06 | 11.86 | 11.88 | -9.73% | 68,601 | 84,468,399 |
| 2024-10-08 | 14.28 | 14.28 | 12.75 | 13.16 | +1.39% | 94,350 | 125,493,554 |
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：