股票概览
13.86
+5.4%
+0.71
13.35
开盘价
13.95
最高价
13.24
最低价
63,711
成交量
数据更新至: 2024-10-31
技术指标
13.52
MA5 (5日均线)
13.42
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 | 13.35 | 13.95 | 13.24 | 13.86 | +5.4% | 63,711 | 86,685,134 |
| 2024-10-30 | 13.2 | 13.38 | 13.03 | 13.15 | -0.98% | 27,814 | 36,648,554 |
| 2024-10-29 | 13.8 | 13.87 | 13.22 | 13.28 | -4.53% | 56,653 | 76,301,621 |
| 2024-10-28 | 13.59 | 13.93 | 13.43 | 13.91 | +3.65% | 66,498 | 91,694,543 |
| 2024-10-25 | 13.08 | 13.53 | 13.08 | 13.42 | +2.6% | 36,133 | 48,149,543 |
| 2024-10-24 | 13.59 | 13.61 | 13.02 | 13.08 | -3.47% | 43,764 | 57,737,031 |
| 2024-10-23 | 13.51 | 13.82 | 13.4 | 13.55 | +0.3% | 63,749 | 86,766,578 |
| 2024-10-22 | 13.3 | 13.68 | 13.14 | 13.51 | +1.58% | 45,214 | 60,825,290 |
| 2024-10-21 | 13.15 | 13.84 | 12.97 | 13.3 | +1.53% | 66,761 | 89,194,078 |
| 2024-10-18 | 12.51 | 13.24 | 12.48 | 13.1 | +3.97% | 45,822 | 58,843,629 |
| 2024-10-17 | 12.66 | 12.82 | 12.54 | 12.6 | -0.24% | 24,468 | 31,016,472 |
| 2024-10-16 | 12.62 | 12.8 | 12.47 | 12.63 | -0.79% | 30,375 | 38,398,821 |
| 2024-10-15 | 12.91 | 13.23 | 12.72 | 12.73 | -1.77% | 36,417 | 47,331,304 |
| 2024-10-14 | 13.06 | 13.06 | 12.59 | 12.96 | +2.13% | 51,188 | 65,703,303 |
| 2024-10-11 | 13.53 | 13.58 | 12.52 | 12.69 | -5.37% | 64,591 | 84,565,297 |
| 2024-10-10 | 13.6 | 14.01 | 13.38 | 13.41 | -1.18% | 60,604 | 82,946,222 |
| 2024-10-09 | 14.15 | 14.32 | 13 | 13.57 | -9.59% | 126,415 | 174,188,058 |
| 2024-10-08 | 15.2 | 15.2 | 13.5 | 15.01 | +18.28% | 162,579 | 235,671,764 |
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：