股票概览
13.57
+2.03%
+0.27
13.3
开盘价
13.8
最高价
13.26
最低价
15,002
成交量
数据更新至: 2024-10-31
技术指标
13.78
MA5 (5日均线)
13.38
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 | 13.3 | 13.8 | 13.26 | 13.57 | +2.03% | 15,002 | 20,395,725 |
| 2024-10-30 | 13.58 | 13.8 | 13.05 | 13.3 | -3.55% | 17,375 | 23,280,829 |
| 2024-10-29 | 14.47 | 14.86 | 13.68 | 13.79 | -5.22% | 21,080 | 29,476,650 |
| 2024-10-28 | 14 | 14.66 | 13.73 | 14.55 | +6.13% | 24,542 | 35,066,983 |
| 2024-10-25 | 13.3 | 13.85 | 13.1 | 13.71 | +3.86% | 22,335 | 30,176,786 |
| 2024-10-24 | 13.15 | 13.99 | 13.01 | 13.2 | +0.46% | 18,666 | 25,032,220 |
| 2024-10-23 | 13.01 | 13.23 | 12.85 | 13.14 | +1% | 12,931 | 16,886,343 |
| 2024-10-22 | 12.91 | 13.27 | 12.81 | 13.01 | +0.77% | 11,982 | 15,572,208 |
| 2024-10-21 | 12.88 | 13.17 | 12.55 | 12.91 | +2.06% | 16,249 | 20,875,138 |
| 2024-10-18 | 12.16 | 12.96 | 11.86 | 12.65 | +3.77% | 17,945 | 22,262,760 |
| 2024-10-17 | 12.32 | 12.68 | 12.16 | 12.19 | -1.53% | 11,668 | 14,417,308 |
| 2024-10-16 | 12.37 | 12.52 | 12.1 | 12.38 | +1.56% | 10,444 | 12,847,819 |
| 2024-10-15 | 12.41 | 12.69 | 12.18 | 12.19 | -3.02% | 12,631 | 15,698,917 |
| 2024-10-14 | 12.58 | 12.68 | 12.01 | 12.57 | +1.37% | 13,893 | 17,234,911 |
| 2024-10-11 | 13.19 | 13.23 | 12 | 12.4 | -5.99% | 18,533 | 23,050,341 |
| 2024-10-10 | 13.44 | 13.81 | 12.84 | 13.19 | -0.15% | 19,024 | 25,317,457 |
| 2024-10-09 | 14.37 | 14.68 | 13.15 | 13.21 | -13.89% | 26,422 | 36,781,091 |
| 2024-10-08 | 15.6 | 15.6 | 13.8 | 15.34 | +17.1% | 42,956 | 62,937,910 |
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：