股票概览
11
+1.85%
+0.2
10.8
开盘价
11.83
最高价
10.38
最低价
1,364,939
成交量
数据更新至: 2024-10-31
技术指标
9.73
MA5 (5日均线)
8.48
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 | 10.8 | 11.83 | 10.38 | 11 | +1.85% | 1,364,939 | 1,514,124,069 |
| 2024-10-30 | 9.5 | 10.8 | 8.98 | 10.8 | +9.98% | 1,383,960 | 1,386,736,611 |
| 2024-10-29 | 9.82 | 9.82 | 9.45 | 9.82 | +9.97% | 886,448 | 865,378,585 |
| 2024-10-28 | 8.93 | 8.93 | 8.93 | 8.93 | +9.98% | 126,431 | 112,903,053 |
| 2024-10-25 | 8.12 | 8.12 | 8.12 | 8.12 | +10.03% | 108,370 | 87,996,180 |
| 2024-10-24 | 7.22 | 7.51 | 7.16 | 7.38 | +1.51% | 293,889 | 217,422,279 |
| 2024-10-23 | 7.35 | 7.4 | 7.18 | 7.27 | -0.27% | 227,004 | 165,911,628 |
| 2024-10-22 | 7.11 | 7.36 | 7.06 | 7.29 | +2.1% | 276,649 | 200,127,244 |
| 2024-10-21 | 7.02 | 7.19 | 7 | 7.14 | +2% | 225,720 | 160,099,827 |
| 2024-10-18 | 6.77 | 7.1 | 6.74 | 7 | +2.49% | 238,151 | 165,396,270 |
| 2024-10-17 | 6.98 | 7.05 | 6.82 | 6.83 | -1.73% | 196,819 | 136,559,815 |
| 2024-10-16 | 6.79 | 7.02 | 6.78 | 6.95 | +0.72% | 173,698 | 120,466,333 |
| 2024-10-15 | 6.94 | 7.14 | 6.81 | 6.9 | -1.15% | 231,111 | 161,944,645 |
| 2024-10-14 | 6.77 | 7.01 | 6.66 | 6.98 | +3.87% | 218,889 | 149,930,648 |
| 2024-10-11 | 6.89 | 7.09 | 6.61 | 6.72 | -2.89% | 253,887 | 174,268,199 |
| 2024-10-10 | 6.85 | 7.12 | 6.71 | 6.92 | -0.86% | 287,328 | 199,577,274 |
| 2024-10-09 | 7.46 | 7.48 | 6.98 | 6.98 | -10.05% | 373,837 | 268,997,045 |
| 2024-10-08 | 8.12 | 8.12 | 7.08 | 7.76 | +5.15% | 589,321 | 451,881,055 |
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：