股票概览
14.25
+3.04%
+0.42
13.83
开盘价
15.15
最高价
13.3
最低价
1,311,851
成交量
数据更新至: 2024-10-31
技术指标
13.30
MA5 (5日均线)
12.90
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 | 13.83 | 15.15 | 13.3 | 14.25 | +3.04% | 1,311,851 | 1,840,198,955 |
| 2024-10-30 | 12.65 | 14.15 | 12.51 | 13.83 | +7.29% | 1,205,848 | 1,618,801,635 |
| 2024-10-29 | 13.1 | 13.67 | 12.65 | 12.89 | -2.35% | 1,064,255 | 1,394,160,190 |
| 2024-10-28 | 12.19 | 13.47 | 12.02 | 13.2 | +6.88% | 1,170,268 | 1,503,573,185 |
| 2024-10-25 | 12.22 | 12.8 | 12.15 | 12.35 | +0.16% | 760,189 | 937,877,839 |
| 2024-10-24 | 12.72 | 12.94 | 12.02 | 12.33 | -7.71% | 1,231,896 | 1,513,150,931 |
| 2024-10-23 | 13.8 | 14.34 | 13.08 | 13.36 | +2.45% | 1,963,227 | 2,715,145,142 |
| 2024-10-22 | 11.76 | 13.04 | 11.64 | 13.04 | +10.04% | 931,688 | 1,174,267,481 |
| 2024-10-21 | 11.7 | 12.06 | 11.6 | 11.85 | -0.17% | 957,406 | 1,132,138,312 |
| 2024-10-18 | 11.2 | 12.1 | 11.16 | 11.87 | +4.49% | 1,194,377 | 1,407,691,285 |
| 2024-10-17 | 11.33 | 11.62 | 11.02 | 11.36 | +0.62% | 1,182,073 | 1,336,853,994 |
| 2024-10-16 | 10.02 | 11.29 | 10.01 | 11.29 | +10.04% | 1,015,724 | 1,106,002,548 |
| 2024-10-15 | 10.59 | 10.77 | 10.25 | 10.26 | -3.02% | 360,652 | 379,636,644 |
| 2024-10-14 | 9.96 | 10.6 | 9.93 | 10.58 | +6.22% | 415,581 | 427,468,173 |
| 2024-10-11 | 10.6 | 10.6 | 9.86 | 9.96 | -6.74% | 393,195 | 398,810,065 |
| 2024-10-10 | 10.71 | 11.03 | 10.24 | 10.68 | -2.02% | 518,071 | 554,484,754 |
| 2024-10-09 | 11.78 | 11.78 | 10.9 | 10.9 | -9.99% | 692,434 | 774,870,582 |
| 2024-10-08 | 12.19 | 12.19 | 11.08 | 12.11 | +9.3% | 954,169 | 1,126,893,770 |
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：