股票概览
13.69
+1.94%
+0.26
13.05
开盘价
14.7
最高价
12.47
最低价
1,138,602
成交量
数据更新至: 2024-10-31
技术指标
12.21
MA5 (5日均线)
11.36
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 | 13.05 | 14.7 | 12.47 | 13.69 | +1.94% | 1,138,602 | 1,542,003,907 |
| 2024-10-30 | 11.84 | 14.2 | 11.71 | 13.43 | +13.52% | 1,241,051 | 1,632,220,242 |
| 2024-10-29 | 11.16 | 12.18 | 10.75 | 11.83 | +6% | 550,317 | 626,728,734 |
| 2024-10-28 | 10.82 | 11.17 | 10.81 | 11.16 | +2.01% | 221,401 | 244,923,900 |
| 2024-10-25 | 10.51 | 11.19 | 10.51 | 10.94 | +3.5% | 238,344 | 259,354,782 |
| 2024-10-24 | 10.65 | 10.8 | 10.5 | 10.57 | -1.31% | 104,720 | 110,842,463 |
| 2024-10-23 | 10.6 | 10.88 | 10.42 | 10.71 | -0.74% | 249,156 | 265,982,357 |
| 2024-10-22 | 10.24 | 11.02 | 10.18 | 10.79 | +4.66% | 326,401 | 348,726,673 |
| 2024-10-21 | 10.22 | 10.5 | 10.02 | 10.31 | +1.58% | 192,496 | 197,489,640 |
| 2024-10-18 | 9.71 | 10.4 | 9.69 | 10.15 | +4.53% | 165,951 | 166,287,618 |
| 2024-10-17 | 9.9 | 10 | 9.7 | 9.71 | -1.62% | 90,136 | 88,794,378 |
| 2024-10-16 | 9.81 | 10.1 | 9.64 | 9.87 | +0.61% | 112,948 | 111,903,531 |
| 2024-10-15 | 10.18 | 10.18 | 9.81 | 9.81 | -4.39% | 145,251 | 145,108,131 |
| 2024-10-14 | 10.2 | 10.27 | 9.88 | 10.26 | +0.1% | 173,520 | 175,384,041 |
| 2024-10-11 | 10.9 | 10.95 | 10.16 | 10.25 | -6.39% | 141,916 | 148,570,342 |
| 2024-10-10 | 10.93 | 11.29 | 10.6 | 10.95 | +1.77% | 193,970 | 213,359,840 |
| 2024-10-09 | 11.3 | 11.65 | 10.65 | 10.76 | -8.81% | 277,460 | 308,767,756 |
| 2024-10-08 | 12.74 | 12.75 | 11.15 | 11.8 | +9.46% | 433,243 | 516,183,982 |
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：