股票概览
12.02
+10.38%
+1.13
10.81
开盘价
12.3
最高价
10.73
最低价
469,549
成交量
数据更新至: 2024-10-25
技术指标
10.63
MA5 (5日均线)
10.03
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-25 | 10.81 | 12.3 | 10.73 | 12.02 | +10.38% | 469,549 | 550,803,366 |
| 2024-10-24 | 9.88 | 11.38 | 9.78 | 10.89 | +9.67% | 383,741 | 413,727,413 |
| 2024-10-23 | 10.38 | 10.47 | 9.91 | 9.93 | -3.59% | 168,238 | 170,604,377 |
| 2024-10-22 | 9.88 | 10.46 | 9.86 | 10.3 | +2.9% | 247,010 | 252,386,145 |
| 2024-10-21 | 9.59 | 10.25 | 9.57 | 10.01 | +4.38% | 245,193 | 242,684,212 |
| 2024-10-18 | 9.23 | 9.87 | 9.02 | 9.59 | +3.9% | 216,776 | 205,034,519 |
| 2024-10-17 | 9.27 | 9.64 | 9.23 | 9.23 | -0.22% | 144,395 | 136,220,475 |
| 2024-10-16 | 9.11 | 9.43 | 9.07 | 9.25 | -0.75% | 137,078 | 126,581,003 |
| 2024-10-15 | 9.65 | 9.96 | 9.32 | 9.32 | -4.21% | 225,636 | 217,964,630 |
| 2024-10-14 | 9 | 9.89 | 8.83 | 9.73 | +8.23% | 245,390 | 231,006,455 |
| 2024-10-11 | 9.5 | 9.68 | 8.74 | 8.99 | -6.35% | 187,323 | 172,671,142 |
| 2024-10-10 | 10.01 | 10.3 | 9.28 | 9.6 | -3.9% | 252,295 | 247,287,267 |
| 2024-10-09 | 10.85 | 11.67 | 9.78 | 9.99 | -14.91% | 360,070 | 389,093,620 |
| 2024-10-08 | 11.01 | 11.74 | 10.02 | 11.74 | +20.04% | 527,346 | 579,746,282 |
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：