股票概览
13.58
+7.27%
+0.92
12.58
开盘价
13.93
最高价
12.54
最低价
607,997
成交量
数据更新至: 2024-10-31
技术指标
12.70
MA5 (5日均线)
12.37
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 | 12.58 | 13.93 | 12.54 | 13.58 | +7.27% | 607,997 | 834,207,439 |
| 2024-10-30 | 12.7 | 12.99 | 12.49 | 12.66 | +0.88% | 172,941 | 219,412,731 |
| 2024-10-29 | 12.6 | 13 | 12.33 | 12.55 | +0.8% | 288,901 | 365,058,162 |
| 2024-10-28 | 12.24 | 12.45 | 12.22 | 12.45 | +1.47% | 121,956 | 150,814,630 |
| 2024-10-25 | 12.1 | 12.38 | 12.08 | 12.27 | +1.49% | 126,035 | 153,865,851 |
| 2024-10-24 | 12.1 | 12.18 | 11.9 | 12.09 | -0.82% | 94,763 | 114,063,533 |
| 2024-10-23 | 11.99 | 12.31 | 11.96 | 12.19 | +0.91% | 149,402 | 181,107,799 |
| 2024-10-22 | 12.01 | 12.22 | 11.93 | 12.08 | +0.33% | 118,507 | 142,914,584 |
| 2024-10-21 | 11.82 | 12.25 | 11.8 | 12.04 | +2.12% | 159,421 | 191,661,185 |
| 2024-10-18 | 11.42 | 11.95 | 11.37 | 11.79 | +3.33% | 159,389 | 186,024,676 |
| 2024-10-17 | 11.55 | 11.73 | 11.37 | 11.41 | -0.78% | 90,048 | 104,216,342 |
| 2024-10-16 | 11.38 | 11.7 | 11.31 | 11.5 | -0.61% | 97,643 | 112,538,797 |
| 2024-10-15 | 11.87 | 11.99 | 11.51 | 11.57 | -3.1% | 132,027 | 155,044,307 |
| 2024-10-14 | 11.74 | 11.98 | 11.63 | 11.94 | +2.05% | 127,459 | 150,792,667 |
| 2024-10-11 | 11.97 | 12.19 | 11.61 | 11.7 | -3.07% | 145,502 | 172,875,870 |
| 2024-10-10 | 11.79 | 12.48 | 11.55 | 12.07 | +3.07% | 228,222 | 275,502,975 |
| 2024-10-09 | 12.29 | 12.29 | 11.45 | 11.71 | -6.69% | 276,273 | 328,940,772 |
| 2024-10-08 | 13.1 | 13.1 | 11.71 | 12.55 | +5.29% | 411,809 | 509,419,081 |
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：