股票概览
13.19
+2.17%
+0.28
12.92
开盘价
13.84
最高价
12.76
最低价
85,720
成交量
数据更新至: 2024-10-31
技术指标
13.24
MA5 (5日均线)
13.40
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 | 12.92 | 13.84 | 12.76 | 13.19 | +2.17% | 85,720 | 113,674,996 |
| 2024-10-30 | 13.23 | 13.44 | 12.75 | 12.91 | -2.57% | 57,423 | 74,773,598 |
| 2024-10-29 | 13.7 | 13.76 | 13.18 | 13.25 | -3% | 44,818 | 59,908,983 |
| 2024-10-28 | 13.18 | 13.8 | 13.16 | 13.66 | +3.41% | 56,396 | 76,217,296 |
| 2024-10-25 | 13.08 | 13.3 | 12.88 | 13.21 | +0.99% | 41,802 | 54,986,744 |
| 2024-10-24 | 13.39 | 13.39 | 12.94 | 13.08 | -3.04% | 52,435 | 68,684,067 |
| 2024-10-23 | 13.53 | 13.53 | 13.1 | 13.49 | +0.37% | 56,798 | 75,620,095 |
| 2024-10-22 | 13.41 | 13.69 | 13.32 | 13.44 | -2.25% | 60,145 | 81,091,267 |
| 2024-10-21 | 13.9 | 14 | 13.47 | 13.75 | -1.93% | 76,910 | 105,377,449 |
| 2024-10-18 | 14 | 14.45 | 13.73 | 14.02 | +0.14% | 150,082 | 210,519,256 |
| 2024-10-17 | 13.13 | 14.12 | 12.76 | 14 | +6.14% | 94,824 | 125,923,909 |
| 2024-10-16 | 12.75 | 13.22 | 12.41 | 13.19 | +2.09% | 55,209 | 70,978,584 |
| 2024-10-15 | 13.32 | 13.39 | 12.88 | 12.92 | -3.58% | 53,716 | 70,448,376 |
| 2024-10-14 | 13.08 | 13.58 | 12.67 | 13.4 | +4.69% | 84,807 | 112,693,833 |
| 2024-10-11 | 13.38 | 13.66 | 12.71 | 12.8 | -4.33% | 104,409 | 137,122,361 |
| 2024-10-10 | 12.16 | 13.38 | 12.16 | 13.38 | +10.03% | 96,418 | 125,672,649 |
| 2024-10-09 | 13.3 | 13.3 | 12.11 | 12.16 | -9.59% | 60,114 | 76,072,815 |
| 2024-10-08 | 14.48 | 14.48 | 12.84 | 13.45 | +1.89% | 127,574 | 171,754,770 |
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：