股票概览
13.05
+0.31%
+0.04
12.94
开盘价
13.39
最高价
12.89
最低价
20,423
成交量
数据更新至: 2024-10-31
技术指标
13.13
MA5 (5日均线)
13.05
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 | 12.94 | 13.39 | 12.89 | 13.05 | +0.31% | 20,423 | 26,865,550 |
| 2024-10-30 | 12.97 | 13.31 | 12.8 | 13.01 | +0.46% | 12,291 | 16,016,828 |
| 2024-10-29 | 13.64 | 13.79 | 12.95 | 12.95 | -4.57% | 15,271 | 20,277,435 |
| 2024-10-28 | 12.98 | 13.57 | 12.92 | 13.57 | +3.83% | 26,500 | 35,201,637 |
| 2024-10-25 | 12.78 | 13.11 | 12.78 | 13.07 | +2.27% | 14,436 | 18,777,346 |
| 2024-10-24 | 12.9 | 12.96 | 12.7 | 12.78 | -0.93% | 9,438 | 12,097,657 |
| 2024-10-23 | 13.06 | 13.15 | 12.82 | 12.9 | -1.23% | 14,528 | 18,911,690 |
| 2024-10-22 | 13.05 | 13.19 | 12.9 | 13.06 | -1.14% | 13,764 | 17,899,449 |
| 2024-10-21 | 12.87 | 13.27 | 12.8 | 13.21 | +2.4% | 21,219 | 27,731,612 |
| 2024-10-18 | 12.5 | 13.2 | 12.25 | 12.9 | +1.74% | 21,656 | 27,456,980 |
| 2024-10-17 | 12.67 | 12.72 | 12.3 | 12.68 | 0% | 12,762 | 16,003,156 |
| 2024-10-16 | 12.1 | 12.68 | 12.06 | 12.68 | +0.96% | 13,206 | 16,316,945 |
| 2024-10-15 | 12.8 | 12.87 | 12.31 | 12.56 | -2.64% | 16,191 | 20,496,951 |
| 2024-10-14 | 12.81 | 13.27 | 12.3 | 12.9 | +6.44% | 26,035 | 33,070,712 |
| 2024-10-11 | 12.51 | 12.56 | 12.01 | 12.12 | -3.12% | 13,913 | 17,068,753 |
| 2024-10-10 | 12.24 | 12.87 | 12.11 | 12.51 | +1.87% | 20,759 | 26,087,045 |
| 2024-10-09 | 13.5 | 13.69 | 12.28 | 12.28 | -12.16% | 40,051 | 51,607,796 |
| 2024-10-08 | 15.02 | 15.38 | 13.14 | 13.98 | +7.46% | 64,811 | 91,457,927 |
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：