股票概览
14.44
+6.02%
+0.82
14.3
开盘价
14.98
最高价
14.28
最低价
1,897,404
成交量
数据更新至: 2024-10-31
技术指标
12.38
MA5 (5日均线)
10.61
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 | 14.3 | 14.98 | 14.28 | 14.44 | +6.02% | 1,897,404 | 2,808,967,906 |
| 2024-10-30 | 13.62 | 13.62 | 11.67 | 13.62 | +10.02% | 2,152,571 | 2,880,764,866 |
| 2024-10-29 | 12.38 | 12.38 | 12.38 | 12.38 | +10.04% | 135,891 | 168,232,513 |
| 2024-10-28 | 11.25 | 11.25 | 11 | 11.25 | +9.97% | 666,544 | 748,866,502 |
| 2024-10-25 | 9.99 | 10.23 | 9.35 | 10.23 | +10% | 1,811,714 | 1,794,588,735 |
| 2024-10-24 | 8.85 | 9.6 | 8.43 | 9.3 | +6.53% | 1,283,891 | 1,170,794,504 |
| 2024-10-23 | 9 | 9.07 | 8.54 | 8.73 | -2.78% | 1,091,168 | 963,804,212 |
| 2024-10-22 | 8.96 | 9.15 | 8.4 | 8.98 | +2.39% | 1,129,122 | 995,188,962 |
| 2024-10-21 | 8.45 | 9.2 | 8.38 | 8.77 | +4.78% | 1,430,264 | 1,276,212,225 |
| 2024-10-18 | 7.75 | 8.59 | 7.68 | 8.37 | +7.17% | 1,019,413 | 833,347,380 |
| 2024-10-17 | 8.07 | 8.14 | 7.79 | 7.81 | -2.62% | 468,819 | 370,766,516 |
| 2024-10-16 | 7.7 | 8.09 | 7.68 | 8.02 | +1.26% | 425,428 | 337,717,616 |
| 2024-10-15 | 8.1 | 8.45 | 7.85 | 7.92 | -2.82% | 645,441 | 521,242,629 |
| 2024-10-14 | 7.8 | 8.25 | 7.68 | 8.15 | +3.3% | 661,213 | 526,339,223 |
| 2024-10-11 | 7.9 | 8.08 | 7.73 | 7.89 | +0.25% | 385,306 | 303,467,277 |
| 2024-10-10 | 7.93 | 8.28 | 7.7 | 7.87 | +3.01% | 658,053 | 525,539,921 |
| 2024-10-09 | 7.85 | 8.13 | 7.38 | 7.64 | -6.26% | 778,766 | 608,323,044 |
| 2024-10-08 | 8.7 | 8.8 | 7.6 | 8.15 | +1.88% | 1,384,741 | 1,137,899,305 |
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：