股票概览
12.64
+10.01%
+1.15
11.3
开盘价
12.64
最高价
11.3
最低价
320,465
成交量
数据更新至: 2024-10-31
技术指标
11.38
MA5 (5日均线)
10.35
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 | 11.3 | 12.64 | 11.3 | 12.64 | +10.01% | 320,465 | 399,150,504 |
| 2024-10-30 | 10.5 | 11.82 | 9.98 | 11.49 | +6.49% | 376,472 | 401,376,978 |
| 2024-10-29 | 11.2 | 11.66 | 10.73 | 10.79 | -6.34% | 385,403 | 429,369,153 |
| 2024-10-28 | 11 | 11.52 | 10.71 | 11.52 | +10.03% | 432,819 | 488,287,026 |
| 2024-10-25 | 9.68 | 10.47 | 9.65 | 10.47 | +9.98% | 280,207 | 284,849,755 |
| 2024-10-24 | 9.83 | 10.15 | 9.46 | 9.52 | -3.05% | 183,637 | 178,396,693 |
| 2024-10-23 | 9.31 | 10.05 | 9.28 | 9.82 | +4.58% | 190,216 | 186,149,180 |
| 2024-10-22 | 9.15 | 9.65 | 8.96 | 9.39 | +2.07% | 198,567 | 185,232,586 |
| 2024-10-21 | 8.56 | 9.42 | 8.47 | 9.2 | +6.6% | 228,964 | 207,982,806 |
| 2024-10-18 | 8.66 | 8.79 | 8.58 | 8.63 | -0.35% | 144,590 | 125,364,630 |
| 2024-10-17 | 8.53 | 8.93 | 8.53 | 8.66 | +1.41% | 123,007 | 106,902,368 |
| 2024-10-16 | 8.28 | 8.78 | 8.27 | 8.54 | +1.07% | 100,343 | 85,363,029 |
| 2024-10-15 | 8.32 | 8.85 | 8.29 | 8.45 | +0.48% | 155,557 | 133,881,862 |
| 2024-10-14 | 8.08 | 8.47 | 7.88 | 8.41 | +1.94% | 123,172 | 100,426,174 |
| 2024-10-11 | 7.85 | 8.49 | 7.57 | 8.25 | +5.91% | 164,748 | 135,026,317 |
| 2024-10-10 | 7.7 | 7.95 | 7.45 | 7.79 | +0.26% | 107,805 | 83,144,481 |
| 2024-10-09 | 8.4 | 8.4 | 7.77 | 7.77 | -9.97% | 171,150 | 135,966,230 |
| 2024-10-08 | 9.53 | 9.54 | 8.15 | 8.63 | -2.04% | 311,801 | 276,218,509 |
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：