股票概览
13.8
+1.77%
+0.24
13.5
开盘价
13.96
最高价
13.41
最低价
172,166
成交量
数据更新至: 2024-10-31
技术指标
13.93
MA5 (5日均线)
13.26
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 | 13.5 | 13.96 | 13.41 | 13.8 | +1.77% | 172,166 | 236,392,047 |
| 2024-10-30 | 13.48 | 13.68 | 13.38 | 13.56 | -0.44% | 118,291 | 159,875,947 |
| 2024-10-29 | 14.08 | 14.12 | 13.53 | 13.62 | -2.99% | 233,792 | 321,585,859 |
| 2024-10-28 | 14.5 | 14.78 | 13.88 | 14.04 | -4.16% | 374,334 | 526,940,841 |
| 2024-10-25 | 13.5 | 14.65 | 13.35 | 14.65 | +9.98% | 381,689 | 538,247,214 |
| 2024-10-24 | 13.26 | 14.06 | 13.16 | 13.32 | +4.23% | 409,681 | 554,887,318 |
| 2024-10-23 | 12.49 | 12.87 | 12.38 | 12.78 | +2.24% | 114,996 | 145,332,224 |
| 2024-10-22 | 12.23 | 12.51 | 12.13 | 12.5 | +2.21% | 88,380 | 109,311,407 |
| 2024-10-21 | 12.17 | 12.46 | 12.1 | 12.23 | +0.74% | 88,957 | 109,256,949 |
| 2024-10-18 | 11.85 | 12.44 | 11.84 | 12.14 | +2.1% | 111,495 | 134,763,831 |
| 2024-10-17 | 12.03 | 12.15 | 11.86 | 11.89 | -0.5% | 70,643 | 84,792,812 |
| 2024-10-16 | 11.9 | 12.14 | 11.81 | 11.95 | +0.42% | 68,090 | 81,431,313 |
| 2024-10-15 | 12.05 | 12.26 | 11.9 | 11.9 | -2.46% | 79,436 | 95,872,435 |
| 2024-10-14 | 11.95 | 12.2 | 11.71 | 12.2 | +2.78% | 89,443 | 107,192,500 |
| 2024-10-11 | 12.28 | 12.3 | 11.79 | 11.87 | -3.5% | 96,292 | 115,534,401 |
| 2024-10-10 | 12.43 | 12.69 | 12.05 | 12.3 | +0.16% | 120,458 | 149,112,179 |
| 2024-10-09 | 13.01 | 13.1 | 12.18 | 12.28 | -8.01% | 177,222 | 224,277,117 |
| 2024-10-08 | 14.08 | 14.08 | 12.8 | 13.35 | +4.3% | 242,202 | 324,354,625 |
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：