股票概览
15.96
+20%
+2.66
13.3
开盘价
15.96
最高价
13.3
最低价
1,028,110
成交量
数据更新至: 2024-10-31
技术指标
14.08
MA5 (5日均线)
13.82
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 | 13.3 | 15.96 | 13.3 | 15.96 | +20% | 1,028,110 | 1,528,297,516 |
| 2024-10-30 | 13.3 | 13.56 | 12.85 | 13.3 | -3.27% | 991,186 | 1,302,566,009 |
| 2024-10-29 | 13.82 | 15.07 | 13.63 | 13.75 | -2.34% | 1,354,288 | 1,934,689,009 |
| 2024-10-28 | 13.08 | 14.57 | 13.08 | 14.08 | +5.94% | 1,294,370 | 1,804,147,079 |
| 2024-10-25 | 13.5 | 13.78 | 13.11 | 13.29 | +3.02% | 901,037 | 1,207,732,600 |
| 2024-10-24 | 13.07 | 13.42 | 12.68 | 12.9 | -3.59% | 736,640 | 955,497,288 |
| 2024-10-23 | 13.21 | 14.37 | 12.58 | 13.38 | +1.29% | 1,130,275 | 1,534,056,422 |
| 2024-10-22 | 14.1 | 14.39 | 13.15 | 13.21 | -7.69% | 1,181,338 | 1,619,373,099 |
| 2024-10-21 | 13.6 | 14.73 | 13.42 | 14.31 | +2.36% | 1,730,299 | 2,458,172,305 |
| 2024-10-18 | 12.67 | 15.6 | 12.09 | 13.98 | +7.04% | 2,003,781 | 2,740,864,358 |
| 2024-10-17 | 13.8 | 14.29 | 12.5 | 13.06 | -3.26% | 1,816,390 | 2,438,128,513 |
| 2024-10-16 | 11.66 | 13.66 | 11.66 | 13.5 | +11.39% | 1,689,989 | 2,179,553,955 |
| 2024-10-15 | 12.27 | 13.75 | 12 | 12.12 | -5.97% | 1,548,465 | 1,990,902,213 |
| 2024-10-14 | 11.55 | 13.36 | 11.1 | 12.89 | +10.83% | 1,511,011 | 1,851,760,011 |
| 2024-10-11 | 10.5 | 13.01 | 10.5 | 11.63 | -9.56% | 1,579,739 | 1,825,604,283 |
| 2024-10-10 | 15.02 | 15.4 | 12.86 | 12.86 | -19.98% | 1,922,362 | 2,558,936,696 |
| 2024-10-09 | 14 | 16.08 | 13.8 | 16.07 | +19.93% | 2,134,745 | 3,330,526,859 |
| 2024-10-08 | 13.4 | 13.4 | 12.86 | 13.4 | +19.96% | 494,128 | 660,094,448 |
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：