股票概览
13.78
+4.95%
+0.65
12.83
开盘价
14.44
最高价
12.19
最低价
1,026,031
成交量
数据更新至: 2024-10-31
技术指标
12.39
MA5 (5日均线)
10.93
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 | 12.83 | 14.44 | 12.19 | 13.78 | +4.95% | 1,026,031 | 1,346,145,806 |
| 2024-10-30 | 13.23 | 14.08 | 12.52 | 13.13 | +2.58% | 1,097,545 | 1,475,561,401 |
| 2024-10-29 | 12.8 | 12.8 | 12.03 | 12.8 | +9.97% | 623,031 | 790,001,256 |
| 2024-10-28 | 11.64 | 11.64 | 11.64 | 11.64 | +10.02% | 63,171 | 73,530,474 |
| 2024-10-25 | 10.1 | 10.58 | 10.1 | 10.58 | +9.98% | 105,112 | 109,760,535 |
| 2024-10-24 | 9.36 | 9.99 | 9.34 | 9.62 | +2.01% | 161,923 | 156,647,431 |
| 2024-10-23 | 9.6 | 9.63 | 9.35 | 9.43 | -1.98% | 111,661 | 106,126,975 |
| 2024-10-22 | 9.5 | 9.7 | 9.4 | 9.62 | +1.58% | 119,894 | 114,883,211 |
| 2024-10-21 | 9.28 | 9.61 | 9.25 | 9.47 | +2.16% | 152,040 | 143,382,702 |
| 2024-10-18 | 9.08 | 9.4 | 9 | 9.27 | +2.66% | 164,031 | 151,929,846 |
| 2024-10-17 | 9 | 9.25 | 8.98 | 9.03 | +1.23% | 111,020 | 101,280,626 |
| 2024-10-16 | 8.81 | 9.04 | 8.8 | 8.92 | 0% | 80,877 | 72,286,710 |
| 2024-10-15 | 9.06 | 9.2 | 8.9 | 8.92 | -1.55% | 82,114 | 74,415,384 |
| 2024-10-14 | 8.79 | 9.1 | 8.66 | 9.06 | +3.54% | 99,324 | 88,603,469 |
| 2024-10-11 | 9.07 | 9.07 | 8.64 | 8.75 | -3.74% | 107,431 | 94,900,851 |
| 2024-10-10 | 9.14 | 9.4 | 8.83 | 9.09 | +0.89% | 141,160 | 128,810,955 |
| 2024-10-09 | 9.74 | 9.74 | 9.01 | 9.01 | -9.72% | 225,332 | 211,529,983 |
| 2024-10-08 | 10.49 | 10.49 | 9.37 | 9.98 | +4.5% | 326,979 | 324,837,268 |
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：