股票概览
12.11
+5.12%
+0.59
12.2
开盘价
12.67
最高价
11.52
最低价
1,817,316
成交量
数据更新至: 2024-10-31
技术指标
10.63
MA5 (5日均线)
9.98
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 | 12.2 | 12.67 | 11.52 | 12.11 | +5.12% | 1,817,316 | 2,206,998,295 |
| 2024-10-30 | 10.63 | 11.52 | 10.51 | 11.52 | +10.03% | 1,608,088 | 1,782,668,538 |
| 2024-10-29 | 9.47 | 10.47 | 9.43 | 10.47 | +9.98% | 1,104,644 | 1,124,411,026 |
| 2024-10-28 | 9.31 | 9.54 | 9.1 | 9.52 | -0.21% | 880,141 | 818,520,255 |
| 2024-10-25 | 9.26 | 9.89 | 9.26 | 9.54 | +3.92% | 938,647 | 899,309,643 |
| 2024-10-24 | 9.2 | 9.36 | 9 | 9.18 | -1.92% | 496,823 | 454,515,942 |
| 2024-10-23 | 9.62 | 9.62 | 9.09 | 9.36 | -2.7% | 863,667 | 803,809,789 |
| 2024-10-22 | 9.32 | 9.74 | 9.03 | 9.62 | +3.66% | 1,104,245 | 1,046,779,857 |
| 2024-10-21 | 9.17 | 9.47 | 9.08 | 9.28 | +1.09% | 901,447 | 839,529,123 |
| 2024-10-18 | 8.88 | 9.44 | 8.88 | 9.18 | +2% | 1,006,121 | 923,918,863 |
| 2024-10-17 | 9.4 | 9.55 | 8.98 | 9 | -0.99% | 1,378,171 | 1,278,355,888 |
| 2024-10-16 | 8.08 | 9.09 | 8.01 | 9.09 | +10.05% | 1,088,456 | 936,922,833 |
| 2024-10-15 | 8.25 | 8.62 | 8.12 | 8.26 | +1.1% | 715,859 | 600,807,224 |
| 2024-10-14 | 7.7 | 8.23 | 7.59 | 8.17 | +7.93% | 603,270 | 476,004,331 |
| 2024-10-11 | 8.04 | 8.08 | 7.45 | 7.57 | -7.68% | 542,475 | 421,670,297 |
| 2024-10-10 | 8.74 | 8.91 | 8.11 | 8.2 | -8.89% | 797,086 | 669,215,519 |
| 2024-10-09 | 9.99 | 9.99 | 9 | 9 | -10% | 1,002,993 | 931,555,646 |
| 2024-10-08 | 9.96 | 10 | 9.06 | 10 | +10.01% | 1,570,608 | 1,508,171,544 |
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：