股票概览
12.67
+9.98%
+1.15
12.67
开盘价
12.67
最高价
11.81
最低价
700,684
成交量
数据更新至: 2024-10-31
技术指标
11.00
MA5 (5日均线)
10.59
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 | 12.67 | 12.67 | 11.81 | 12.67 | +9.98% | 700,684 | 865,409,799 |
| 2024-10-30 | 11.3 | 11.52 | 11.19 | 11.52 | +10.03% | 270,428 | 309,688,170 |
| 2024-10-29 | 10.28 | 10.74 | 10.16 | 10.47 | +1.95% | 333,788 | 350,494,438 |
| 2024-10-28 | 10.09 | 10.3 | 10.02 | 10.27 | +1.99% | 210,577 | 214,320,479 |
| 2024-10-25 | 10.02 | 10.1 | 9.92 | 10.07 | +1.31% | 148,198 | 148,488,687 |
| 2024-10-24 | 10.04 | 10.07 | 9.85 | 9.94 | -2.07% | 174,672 | 173,962,579 |
| 2024-10-23 | 10.27 | 10.34 | 10.08 | 10.15 | -1.26% | 204,715 | 208,326,431 |
| 2024-10-22 | 10.12 | 10.42 | 10.03 | 10.28 | +1.28% | 287,568 | 295,980,340 |
| 2024-10-21 | 10.16 | 10.3 | 10.02 | 10.15 | -2.12% | 284,369 | 287,499,994 |
| 2024-10-18 | 10.31 | 10.64 | 9.96 | 10.37 | -2.99% | 432,639 | 443,222,286 |
| 2024-10-17 | 10.96 | 11.5 | 10.1 | 10.69 | +0.19% | 702,174 | 745,628,517 |
| 2024-10-16 | 9.42 | 10.67 | 9.4 | 10.67 | +10% | 569,295 | 591,348,988 |
| 2024-10-15 | 9.64 | 9.92 | 9.35 | 9.7 | -1.62% | 285,348 | 272,101,831 |
| 2024-10-14 | 9.36 | 9.92 | 9.17 | 9.86 | +6.02% | 338,699 | 326,229,863 |
| 2024-10-11 | 8.87 | 9.69 | 8.8 | 9.3 | +3.45% | 282,341 | 264,303,382 |
| 2024-10-10 | 8.79 | 9.38 | 8.67 | 8.99 | 0% | 187,364 | 168,460,953 |
| 2024-10-09 | 9.9 | 9.9 | 8.99 | 8.99 | -10.01% | 245,614 | 225,570,422 |
| 2024-10-08 | 10.58 | 10.6 | 9.45 | 9.99 | +3.42% | 438,571 | 439,067,560 |
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：