股票概览
13.84
+2.44%
+0.33
13.1
开盘价
14.63
最高价
12.84
最低价
1,534,329
成交量
数据更新至: 2024-10-31
技术指标
12.69
MA5 (5日均线)
12.02
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 | 13.1 | 14.63 | 12.84 | 13.84 | +2.44% | 1,534,329 | 2,073,789,214 |
| 2024-10-30 | 13 | 14.22 | 12.98 | 13.51 | +4.49% | 1,851,269 | 2,517,003,282 |
| 2024-10-29 | 11.95 | 12.93 | 11.78 | 12.93 | +10.04% | 1,286,703 | 1,602,181,577 |
| 2024-10-28 | 11.42 | 11.84 | 11.37 | 11.75 | +3.07% | 537,991 | 626,874,345 |
| 2024-10-25 | 11.31 | 11.5 | 11.27 | 11.4 | +0.8% | 409,934 | 466,557,386 |
| 2024-10-24 | 11.69 | 11.73 | 11.26 | 11.31 | -3% | 515,006 | 588,555,835 |
| 2024-10-23 | 11.27 | 11.98 | 11.16 | 11.66 | +3.55% | 897,571 | 1,048,275,693 |
| 2024-10-22 | 11.57 | 11.57 | 11.16 | 11.26 | -2.17% | 618,395 | 699,204,320 |
| 2024-10-21 | 11.17 | 11.58 | 11.1 | 11.51 | +4.54% | 729,323 | 832,302,247 |
| 2024-10-18 | 10.65 | 11.2 | 10.49 | 11.01 | +3.28% | 625,260 | 684,346,467 |
| 2024-10-17 | 10.66 | 10.91 | 10.65 | 10.66 | +0.38% | 415,193 | 447,775,002 |
| 2024-10-16 | 10.5 | 10.78 | 10.46 | 10.62 | -0.65% | 341,185 | 362,571,599 |
| 2024-10-15 | 10.88 | 11.11 | 10.58 | 10.69 | -2.02% | 521,214 | 564,537,390 |
| 2024-10-14 | 10.35 | 10.93 | 10.28 | 10.91 | +7.49% | 655,518 | 698,142,799 |
| 2024-10-11 | 10.7 | 10.75 | 10.01 | 10.15 | -5.67% | 484,986 | 501,010,353 |
| 2024-10-10 | 10.78 | 11.22 | 10.44 | 10.76 | -2.09% | 679,846 | 736,789,619 |
| 2024-10-09 | 11.88 | 11.88 | 10.99 | 10.99 | -9.99% | 887,283 | 1,001,162,628 |
| 2024-10-08 | 12.5 | 12.5 | 11.09 | 12.21 | +7.48% | 1,382,503 | 1,648,815,906 |
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：