股票概览
13.5
0%
0
13.49
开盘价
13.64
最高价
13.26
最低价
19,422
成交量
数据更新至: 2024-10-31
技术指标
13.73
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 | 13.49 | 13.64 | 13.26 | 13.5 | 0% | 19,422 | 26,193,645 |
| 2024-10-30 | 13.46 | 13.68 | 13.29 | 13.5 | -0.66% | 21,737 | 29,260,074 |
| 2024-10-29 | 14.03 | 14.05 | 13.4 | 13.59 | -3.75% | 38,818 | 53,000,129 |
| 2024-10-28 | 13.82 | 14.29 | 13.73 | 14.12 | +1.44% | 38,188 | 53,782,362 |
| 2024-10-25 | 13.15 | 13.97 | 13.1 | 13.92 | +6.1% | 56,293 | 76,425,594 |
| 2024-10-24 | 13.1 | 13.25 | 13 | 13.12 | -0.15% | 17,988 | 23,678,579 |
| 2024-10-23 | 13.16 | 13.34 | 13.06 | 13.14 | +0.08% | 31,523 | 41,507,614 |
| 2024-10-22 | 13.01 | 13.56 | 12.98 | 13.13 | +0.84% | 44,487 | 58,892,739 |
| 2024-10-21 | 12.92 | 13.05 | 12.83 | 13.02 | +0.7% | 31,956 | 41,353,428 |
| 2024-10-18 | 12.66 | 13.09 | 12.6 | 12.93 | +2.13% | 29,621 | 38,229,801 |
| 2024-10-17 | 12.85 | 12.99 | 12.65 | 12.66 | -1.48% | 18,344 | 23,499,167 |
| 2024-10-16 | 12.82 | 13.06 | 12.76 | 12.85 | -0.54% | 16,877 | 21,767,967 |
| 2024-10-15 | 13.11 | 13.24 | 12.92 | 12.92 | -2.05% | 19,890 | 25,950,739 |
| 2024-10-14 | 13.2 | 13.27 | 12.85 | 13.19 | +0.92% | 20,264 | 26,556,557 |
| 2024-10-11 | 13.1 | 13.47 | 12.79 | 13.07 | -0.68% | 33,777 | 44,277,076 |
| 2024-10-10 | 13 | 13.5 | 12.88 | 13.16 | +1.7% | 38,858 | 51,315,550 |
| 2024-10-09 | 13.91 | 14 | 12.94 | 12.94 | -10.01% | 68,037 | 90,040,708 |
| 2024-10-08 | 15.8 | 15.8 | 13.77 | 14.38 | -0.35% | 106,272 | 155,471,173 |
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：