股票概览
15
+13.29%
+1.76
13.11
开盘价
15.88
最高价
12.85
最低价
586,210
成交量
数据更新至: 2024-10-31
技术指标
12.40
MA5 (5日均线)
11.37
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 | 13.11 | 15.88 | 12.85 | 15 | +13.29% | 586,210 | 839,420,747 |
| 2024-10-30 | 11.58 | 13.87 | 11.08 | 13.24 | +14.53% | 558,340 | 702,261,705 |
| 2024-10-29 | 12.3 | 12.98 | 11.3 | 11.56 | -4.62% | 506,808 | 621,434,149 |
| 2024-10-28 | 10.16 | 12.12 | 10.16 | 12.12 | +20% | 362,932 | 400,656,432 |
| 2024-10-25 | 10.07 | 10.22 | 9.95 | 10.1 | -0.69% | 142,313 | 143,203,827 |
| 2024-10-24 | 9.95 | 10.25 | 9.88 | 10.17 | +0.99% | 109,416 | 110,216,217 |
| 2024-10-23 | 10.01 | 10.27 | 9.9 | 10.07 | -1.18% | 152,646 | 153,707,606 |
| 2024-10-22 | 10.45 | 10.5 | 10.13 | 10.19 | -5.21% | 225,049 | 231,640,484 |
| 2024-10-21 | 10.22 | 10.95 | 10.03 | 10.75 | +2.38% | 353,623 | 371,495,930 |
| 2024-10-18 | 10.25 | 10.85 | 9.76 | 10.5 | -1.13% | 347,145 | 359,747,153 |
| 2024-10-17 | 10.89 | 11.39 | 10.19 | 10.62 | -2.93% | 403,005 | 431,397,426 |
| 2024-10-16 | 12.01 | 12.97 | 10.46 | 10.94 | -9.74% | 574,432 | 668,060,838 |
| 2024-10-15 | 11.49 | 12.12 | 11.11 | 12.12 | +20% | 292,541 | 349,930,834 |
| 2024-10-14 | 8.7 | 10.1 | 8.64 | 10.1 | +19.95% | 152,027 | 146,850,291 |
| 2024-10-11 | 8.68 | 8.82 | 8.31 | 8.42 | -4.1% | 40,507 | 34,560,584 |
| 2024-10-10 | 8.48 | 9.07 | 8.47 | 8.78 | +3.54% | 64,098 | 56,376,099 |
| 2024-10-09 | 9.55 | 9.55 | 8.41 | 8.48 | -15.03% | 107,250 | 95,897,706 |
| 2024-10-08 | 10.72 | 10.81 | 9.3 | 9.98 | +7.31% | 167,147 | 166,962,934 |
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：