股票概览
13.74
+2.54%
+0.34
13.42
开盘价
13.8
最高价
13.42
最低价
40,022
成交量
数据更新至: 2024-10-31
技术指标
13.60
MA5 (5日均线)
13.49
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 | 13.42 | 13.8 | 13.42 | 13.74 | +2.54% | 40,022 | 54,736,314 |
| 2024-10-30 | 13.44 | 13.73 | 13.2 | 13.4 | -0.22% | 25,229 | 33,879,318 |
| 2024-10-29 | 13.85 | 13.85 | 13.41 | 13.43 | -2.68% | 30,763 | 41,924,492 |
| 2024-10-28 | 13.58 | 13.8 | 13.52 | 13.8 | +1.25% | 33,998 | 46,576,985 |
| 2024-10-25 | 13.5 | 13.68 | 13.45 | 13.63 | +0.52% | 31,837 | 43,246,967 |
| 2024-10-24 | 13.5 | 13.74 | 13.22 | 13.56 | +0.97% | 33,505 | 45,295,066 |
| 2024-10-23 | 13.36 | 13.74 | 13.26 | 13.43 | +0.45% | 31,503 | 42,457,549 |
| 2024-10-22 | 13.18 | 13.37 | 13.09 | 13.37 | +1.6% | 27,106 | 35,828,451 |
| 2024-10-21 | 13.4 | 13.4 | 13.08 | 13.16 | -1.35% | 43,136 | 57,011,594 |
| 2024-10-18 | 12.65 | 13.63 | 12.65 | 13.34 | +3.81% | 58,801 | 78,139,396 |
| 2024-10-17 | 13.04 | 13.25 | 12.8 | 12.85 | -1.76% | 26,342 | 34,240,755 |
| 2024-10-16 | 13.08 | 13.24 | 12.93 | 13.08 | -1.58% | 22,981 | 30,053,938 |
| 2024-10-15 | 13.59 | 13.83 | 13.22 | 13.29 | -2.85% | 31,118 | 41,864,543 |
| 2024-10-14 | 13.57 | 13.7 | 13.15 | 13.68 | +0.74% | 30,296 | 40,768,424 |
| 2024-10-11 | 13.52 | 13.93 | 13.3 | 13.58 | -0.88% | 34,308 | 46,603,527 |
| 2024-10-10 | 13.71 | 14.11 | 13.42 | 13.7 | 0% | 37,608 | 52,066,894 |
| 2024-10-09 | 14.61 | 14.8 | 13.66 | 13.7 | -8.05% | 69,534 | 98,586,130 |
| 2024-10-08 | 15.57 | 15.57 | 13.98 | 14.9 | +5.08% | 127,854 | 189,850,829 |
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：