股票概览
13.31
+3.26%
+0.42
12.78
开盘价
13.65
最高价
12.68
最低价
43,851
成交量
数据更新至: 2024-10-31
技术指标
13.44
MA5 (5日均线)
13.81
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 | 12.78 | 13.65 | 12.68 | 13.31 | +3.26% | 43,851 | 57,988,828 |
| 2024-10-30 | 13.07 | 13.21 | 12.7 | 12.89 | -2.79% | 41,578 | 53,669,790 |
| 2024-10-29 | 13.86 | 13.87 | 13.18 | 13.26 | -3.98% | 36,194 | 48,694,656 |
| 2024-10-28 | 13.88 | 14.03 | 13.74 | 13.81 | -1% | 32,603 | 45,182,521 |
| 2024-10-25 | 14.13 | 14.32 | 13.9 | 13.95 | -1.27% | 37,097 | 52,125,683 |
| 2024-10-24 | 14.1 | 14.38 | 13.85 | 14.13 | +0.21% | 25,424 | 35,920,620 |
| 2024-10-23 | 13.93 | 14.47 | 13.93 | 14.1 | +0.07% | 37,396 | 53,288,700 |
| 2024-10-22 | 14.2 | 14.57 | 13.91 | 14.09 | -2.42% | 40,997 | 58,144,569 |
| 2024-10-21 | 14.55 | 15.1 | 14.18 | 14.44 | +2.05% | 67,644 | 98,839,388 |
| 2024-10-18 | 12.99 | 14.5 | 12.93 | 14.15 | +8.43% | 51,232 | 71,060,328 |
| 2024-10-17 | 13.32 | 13.42 | 13.04 | 13.05 | -0.15% | 22,111 | 29,339,970 |
| 2024-10-16 | 13.1 | 13.47 | 12.91 | 13.07 | -2.83% | 29,779 | 39,311,391 |
| 2024-10-15 | 13.7 | 14.33 | 13.32 | 13.45 | -1.68% | 40,402 | 55,974,048 |
| 2024-10-14 | 13.17 | 13.7 | 12.6 | 13.68 | +5.39% | 40,857 | 53,820,080 |
| 2024-10-11 | 13.88 | 14.13 | 12.71 | 12.98 | -8.72% | 50,374 | 66,853,819 |
| 2024-10-10 | 14.5 | 15 | 13.92 | 14.22 | -0.97% | 66,538 | 96,023,595 |
| 2024-10-09 | 15.28 | 16.41 | 14.23 | 14.36 | -9.23% | 97,339 | 149,356,569 |
| 2024-10-08 | 15.79 | 15.82 | 13.83 | 15.82 | +20.03% | 128,892 | 195,338,985 |
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：