股票概览
13.18
+2.73%
+0.35
12.92
开盘价
13.57
最高价
12.75
最低价
59,421
成交量
数据更新至: 2024-10-31
技术指标
13.32
MA5 (5日均线)
12.84
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 | 12.92 | 13.57 | 12.75 | 13.18 | +2.73% | 59,421 | 78,862,297 |
| 2024-10-30 | 12.91 | 13.19 | 12.66 | 12.83 | -1.53% | 36,771 | 47,469,284 |
| 2024-10-29 | 13.77 | 13.89 | 12.89 | 13.03 | -5.51% | 77,818 | 103,333,124 |
| 2024-10-28 | 13.94 | 13.94 | 13.31 | 13.79 | +0.07% | 72,425 | 98,456,011 |
| 2024-10-25 | 12.43 | 13.99 | 12.43 | 13.78 | +10.95% | 88,733 | 117,416,275 |
| 2024-10-24 | 12.3 | 12.65 | 12.3 | 12.42 | -0.08% | 32,928 | 41,095,088 |
| 2024-10-23 | 12.42 | 12.7 | 12.29 | 12.43 | -0.24% | 41,969 | 52,378,814 |
| 2024-10-22 | 12.43 | 12.65 | 12.06 | 12.46 | +0.56% | 41,690 | 51,378,373 |
| 2024-10-21 | 12.48 | 12.68 | 12.09 | 12.39 | +2.4% | 47,560 | 58,790,008 |
| 2024-10-18 | 11.38 | 12.46 | 11.38 | 12.1 | +5.49% | 55,999 | 66,858,385 |
| 2024-10-17 | 11.68 | 11.94 | 11.45 | 11.47 | -1.21% | 34,300 | 40,201,617 |
| 2024-10-16 | 11.46 | 11.88 | 11.46 | 11.61 | -0.43% | 29,870 | 34,806,806 |
| 2024-10-15 | 12.03 | 12.23 | 11.62 | 11.66 | -3.56% | 40,183 | 47,942,635 |
| 2024-10-14 | 11.76 | 12.26 | 11.35 | 12.09 | +2.72% | 48,210 | 56,885,936 |
| 2024-10-11 | 12.62 | 12.62 | 11.58 | 11.77 | -6.59% | 51,685 | 61,760,411 |
| 2024-10-10 | 13.04 | 13.42 | 12.58 | 12.6 | -2.7% | 54,846 | 71,037,156 |
| 2024-10-09 | 14.3 | 14.52 | 12.88 | 12.95 | -12.5% | 74,839 | 102,564,656 |
| 2024-10-08 | 15.7 | 15.7 | 13.81 | 14.8 | +12.63% | 100,895 | 146,857,079 |
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：