股票概览
14.61
+10.02%
+1.33
13.41
开盘价
14.61
最高价
13.4
最低价
695,652
成交量
数据更新至: 2024-10-31
技术指标
13.34
MA5 (5日均线)
12.91
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 | 13.41 | 14.61 | 13.4 | 14.61 | +10.02% | 695,652 | 1,004,061,487 |
| 2024-10-30 | 12.73 | 13.51 | 12.5 | 13.28 | +1.84% | 884,752 | 1,151,176,602 |
| 2024-10-29 | 13.31 | 13.54 | 13 | 13.04 | -2.03% | 1,020,749 | 1,357,107,965 |
| 2024-10-28 | 12.49 | 13.5 | 12.33 | 13.31 | +6.74% | 1,107,845 | 1,450,717,411 |
| 2024-10-25 | 12.33 | 12.63 | 12.32 | 12.47 | +1.8% | 549,881 | 687,033,137 |
| 2024-10-24 | 12.65 | 12.68 | 12.22 | 12.25 | -2.78% | 540,288 | 667,433,712 |
| 2024-10-23 | 12.83 | 13.2 | 12.46 | 12.6 | -2.93% | 907,491 | 1,159,485,020 |
| 2024-10-22 | 12.36 | 13.22 | 12.35 | 12.98 | +5.1% | 1,171,065 | 1,491,616,796 |
| 2024-10-21 | 12.15 | 12.61 | 12 | 12.35 | +0.98% | 930,595 | 1,136,531,038 |
| 2024-10-18 | 12.01 | 12.73 | 11.81 | 12.23 | -2% | 1,135,457 | 1,383,023,731 |
| 2024-10-17 | 11.53 | 12.61 | 11.52 | 12.48 | +8.9% | 980,224 | 1,171,275,721 |
| 2024-10-16 | 11.35 | 11.57 | 11.25 | 11.46 | -0.69% | 416,555 | 475,388,288 |
| 2024-10-15 | 11.76 | 11.99 | 11.52 | 11.54 | -2.7% | 454,441 | 533,364,462 |
| 2024-10-14 | 11.39 | 11.88 | 11.23 | 11.86 | +4.13% | 687,537 | 801,679,256 |
| 2024-10-11 | 12.2 | 12.2 | 11.28 | 11.39 | -8.73% | 786,615 | 921,931,171 |
| 2024-10-10 | 13.3 | 13.39 | 12.21 | 12.48 | -4.81% | 949,734 | 1,201,609,517 |
| 2024-10-09 | 14 | 14.25 | 13.11 | 13.11 | -10.02% | 1,152,222 | 1,575,594,321 |
| 2024-10-08 | 14.81 | 14.81 | 13.42 | 14.57 | +8.01% | 1,376,837 | 1,951,901,692 |
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：