股票概览
15.87
+9.98%
+1.44
15.87
开盘价
15.87
最高价
15.25
最低价
4,757,852
成交量
数据更新至: 2024-10-31
技术指标
13.35
MA5 (5日均线)
12.19
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 | 15.87 | 15.87 | 15.25 | 15.87 | +9.98% | 4,757,852 | 7,531,527,903 |
| 2024-10-30 | 13.77 | 14.43 | 13.61 | 14.43 | +9.98% | 1,437,936 | 2,024,533,715 |
| 2024-10-29 | 11.91 | 13.12 | 11.61 | 13.12 | +9.97% | 4,070,662 | 5,192,940,490 |
| 2024-10-28 | 11.22 | 12.25 | 11.15 | 11.93 | +4.74% | 1,954,869 | 2,312,052,409 |
| 2024-10-25 | 11.31 | 11.9 | 11.27 | 11.39 | +0.8% | 1,759,664 | 2,024,210,783 |
| 2024-10-24 | 11.82 | 11.99 | 11.24 | 11.3 | -2.67% | 2,560,730 | 2,968,316,667 |
| 2024-10-23 | 10.52 | 11.61 | 10.49 | 11.61 | +10.05% | 1,328,155 | 1,505,321,446 |
| 2024-10-22 | 10.8 | 10.86 | 10.48 | 10.55 | -4.26% | 1,496,798 | 1,587,645,992 |
| 2024-10-21 | 10.52 | 11.38 | 10.52 | 11.02 | +3.47% | 2,406,188 | 2,667,962,105 |
| 2024-10-18 | 11 | 11 | 9.99 | 10.65 | +1.91% | 2,891,107 | 3,041,478,382 |
| 2024-10-17 | 10.45 | 10.45 | 10.45 | 10.45 | +10% | 360,662 | 376,891,800 |
| 2024-10-16 | 9.48 | 9.64 | 9.38 | 9.5 | -1.14% | 456,618 | 433,631,627 |
| 2024-10-15 | 9.9 | 10.02 | 9.6 | 9.61 | -2.44% | 593,285 | 582,241,027 |
| 2024-10-14 | 9.6 | 9.85 | 9.39 | 9.85 | +2.6% | 610,189 | 588,700,222 |
| 2024-10-11 | 10.13 | 10.18 | 9.49 | 9.6 | -5.97% | 668,776 | 652,966,581 |
| 2024-10-10 | 10.3 | 10.67 | 9.97 | 10.21 | -0.1% | 881,788 | 909,447,755 |
| 2024-10-09 | 11.01 | 11.04 | 10.21 | 10.22 | -9.32% | 1,099,713 | 1,169,596,325 |
| 2024-10-08 | 11.41 | 11.42 | 10.61 | 11.27 | +8.57% | 1,507,097 | 1,678,956,825 |
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：