股票概览
16.2
+5.95%
+0.91
14.8
开盘价
16.82
最高价
14.65
最低价
2,023,577
成交量
数据更新至: 2024-10-31
技术指标
14.14
MA5 (5日均线)
11.79
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 | 14.8 | 16.82 | 14.65 | 16.2 | +5.95% | 2,023,577 | 3,267,039,040 |
| 2024-10-30 | 12.95 | 15.7 | 12.95 | 15.29 | +7.07% | 2,635,674 | 3,826,036,108 |
| 2024-10-29 | 13.88 | 14.38 | 13.49 | 14.28 | +9.26% | 1,857,007 | 2,644,159,907 |
| 2024-10-28 | 13.07 | 13.07 | 12.4 | 13.07 | +10.02% | 1,742,645 | 2,270,672,207 |
| 2024-10-25 | 11.88 | 11.88 | 11.88 | 11.88 | +10% | 81,322 | 96,610,358 |
| 2024-10-24 | 10.5 | 10.8 | 10.36 | 10.8 | +9.98% | 433,773 | 460,342,855 |
| 2024-10-23 | 8.8 | 9.82 | 8.6 | 9.82 | +9.97% | 770,835 | 723,179,050 |
| 2024-10-22 | 9.06 | 9.29 | 8.71 | 8.93 | -1.43% | 823,148 | 735,471,678 |
| 2024-10-21 | 8.59 | 9.18 | 8.59 | 9.06 | +5.84% | 1,062,407 | 945,461,511 |
| 2024-10-18 | 8.28 | 8.8 | 8.24 | 8.56 | 0% | 1,037,851 | 875,467,525 |
| 2024-10-17 | 9.4 | 9.4 | 8.54 | 8.56 | -1.04% | 1,513,943 | 1,348,805,576 |
| 2024-10-16 | 8.5 | 8.65 | 8.15 | 8.65 | +10.05% | 689,370 | 585,905,902 |
| 2024-10-15 | 7.73 | 8.25 | 7.61 | 7.86 | +0.26% | 668,281 | 529,999,311 |
| 2024-10-14 | 7.53 | 7.84 | 7.33 | 7.84 | +4.95% | 556,676 | 423,870,364 |
| 2024-10-11 | 7.9 | 7.94 | 7.33 | 7.47 | -8.23% | 728,762 | 555,012,333 |
| 2024-10-10 | 8.78 | 9 | 8.06 | 8.14 | -9.05% | 1,045,884 | 876,996,935 |
| 2024-10-09 | 8.8 | 9.4 | 8.13 | 8.95 | +1.02% | 1,640,856 | 1,469,675,022 |
| 2024-10-08 | 8.7 | 8.86 | 8.19 | 8.86 | +10.06% | 1,775,903 | 1,523,465,408 |
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：