股票概览
15.67
+12.41%
+1.73
14.05
开盘价
16
最高价
13.5
最低价
428,966
成交量
数据更新至: 2024-10-31
技术指标
13.79
MA5 (5日均线)
13.65
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 | 14.05 | 16 | 13.5 | 15.67 | +12.41% | 428,966 | 628,874,931 |
| 2024-10-30 | 12.96 | 14.2 | 12.96 | 13.94 | +7.48% | 288,383 | 395,588,813 |
| 2024-10-29 | 13.29 | 13.44 | 12.96 | 12.97 | -1.67% | 108,288 | 142,786,833 |
| 2024-10-28 | 13.25 | 13.32 | 12.92 | 13.19 | 0% | 87,867 | 115,139,352 |
| 2024-10-25 | 13.08 | 13.42 | 12.95 | 13.19 | +0.84% | 98,030 | 129,405,728 |
| 2024-10-24 | 13.14 | 13.31 | 12.94 | 13.08 | -1.13% | 107,948 | 140,985,464 |
| 2024-10-23 | 13.68 | 13.68 | 13.14 | 13.23 | -3.43% | 149,217 | 200,341,119 |
| 2024-10-22 | 13.6 | 14.13 | 13.48 | 13.7 | -0.8% | 179,308 | 246,658,814 |
| 2024-10-21 | 13.6 | 14.38 | 13.35 | 13.81 | +0.95% | 274,217 | 377,952,469 |
| 2024-10-18 | 13.44 | 14.18 | 13.3 | 13.68 | +1.63% | 294,164 | 404,649,478 |
| 2024-10-17 | 12.99 | 14.26 | 12.8 | 13.46 | +5.98% | 369,335 | 497,867,450 |
| 2024-10-16 | 12.75 | 13.29 | 12.6 | 12.7 | -1.4% | 199,100 | 257,365,146 |
| 2024-10-15 | 12.4 | 13.65 | 12.21 | 12.88 | +3.04% | 431,225 | 564,244,836 |
| 2024-10-14 | 11.33 | 12.76 | 11.08 | 12.5 | +10.42% | 251,961 | 301,238,531 |
| 2024-10-11 | 11.84 | 11.9 | 11.16 | 11.32 | -5.27% | 152,474 | 174,499,356 |
| 2024-10-10 | 12.27 | 12.58 | 11.69 | 11.95 | +0.93% | 198,374 | 240,689,573 |
| 2024-10-09 | 13.38 | 13.5 | 11.8 | 11.84 | -16.62% | 319,489 | 404,722,124 |
| 2024-10-08 | 14.8 | 14.81 | 12.81 | 14.2 | +14.06% | 380,422 | 523,066,032 |
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：