股票概览
13.3
-1.04%
-0.14
13.45
开盘价
13.5
最高价
13.28
最低价
28,945
成交量
数据更新至: 2024-10-31
技术指标
13.59
MA5 (5日均线)
13.67
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 | 13.45 | 13.5 | 13.28 | 13.3 | -1.04% | 28,945 | 38,676,731 |
| 2024-10-30 | 13.43 | 13.47 | 13.26 | 13.44 | -0.15% | 20,849 | 27,850,258 |
| 2024-10-29 | 13.71 | 13.77 | 13.46 | 13.46 | -3.1% | 29,455 | 39,988,406 |
| 2024-10-28 | 13.7 | 13.89 | 13.46 | 13.89 | +0.29% | 43,282 | 59,027,009 |
| 2024-10-25 | 13.91 | 13.91 | 13.59 | 13.85 | -0.79% | 29,303 | 40,284,852 |
| 2024-10-24 | 14.45 | 14.45 | 13.76 | 13.96 | -4.71% | 70,446 | 98,832,846 |
| 2024-10-23 | 14.19 | 14.65 | 13.8 | 14.65 | +4.64% | 89,004 | 126,851,286 |
| 2024-10-22 | 13.1 | 14 | 13.01 | 14 | +6.95% | 62,864 | 85,485,250 |
| 2024-10-21 | 13 | 13.12 | 12.9 | 13.09 | +0.61% | 24,488 | 31,840,912 |
| 2024-10-18 | 12.85 | 13.15 | 12.7 | 13.01 | +1.25% | 31,939 | 41,297,621 |
| 2024-10-17 | 13.22 | 13.35 | 12.85 | 12.85 | -2.58% | 20,262 | 26,477,706 |
| 2024-10-16 | 13.01 | 13.34 | 13 | 13.19 | +0.15% | 15,961 | 21,044,714 |
| 2024-10-15 | 13.42 | 13.48 | 13.16 | 13.17 | -1.79% | 17,046 | 22,668,374 |
| 2024-10-14 | 13.21 | 13.59 | 13.21 | 13.41 | +1.75% | 29,092 | 39,006,569 |
| 2024-10-11 | 13.57 | 13.61 | 13.04 | 13.18 | -2.87% | 23,262 | 30,900,747 |
| 2024-10-10 | 13.34 | 13.93 | 13.13 | 13.57 | +3.19% | 37,485 | 51,007,476 |
| 2024-10-09 | 14.3 | 14.3 | 13.14 | 13.15 | -9.31% | 38,054 | 51,855,236 |
| 2024-10-08 | 15.75 | 15.83 | 14.01 | 14.5 | +0.55% | 74,484 | 109,557,969 |
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：