股票概览
15.05
+3.15%
+0.46
15
开盘价
15.97
最高价
14.65
最低价
547,696
成交量
数据更新至: 2024-10-31
技术指标
14.18
MA5 (5日均线)
12.74
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 | 15 | 15.97 | 14.65 | 15.05 | +3.15% | 547,696 | 831,555,662 |
| 2024-10-30 | 14.6 | 16.08 | 14.21 | 14.59 | -3.25% | 652,370 | 983,297,885 |
| 2024-10-29 | 14.3 | 15.08 | 14.02 | 15.08 | +9.99% | 628,027 | 923,294,055 |
| 2024-10-28 | 13.71 | 13.71 | 12.92 | 13.71 | +10.03% | 476,278 | 643,481,029 |
| 2024-10-25 | 11.28 | 12.46 | 11.28 | 12.46 | +9.97% | 182,344 | 219,933,897 |
| 2024-10-24 | 11.78 | 11.78 | 11.26 | 11.33 | -3.9% | 149,496 | 170,207,806 |
| 2024-10-23 | 11.54 | 11.95 | 11.42 | 11.79 | +3.15% | 225,026 | 264,104,374 |
| 2024-10-22 | 11.05 | 11.54 | 10.9 | 11.43 | +3.44% | 145,014 | 163,331,673 |
| 2024-10-21 | 11.11 | 11.34 | 10.98 | 11.05 | +1.38% | 125,924 | 140,198,381 |
| 2024-10-18 | 10.55 | 11.18 | 10.44 | 10.9 | +3.91% | 153,162 | 165,721,682 |
| 2024-10-17 | 10.75 | 10.9 | 10.47 | 10.49 | -1.96% | 85,597 | 91,406,924 |
| 2024-10-16 | 10.68 | 10.88 | 10.58 | 10.7 | -0.37% | 85,392 | 91,559,569 |
| 2024-10-15 | 11.09 | 11.21 | 10.73 | 10.74 | -3.68% | 97,477 | 106,935,158 |
| 2024-10-14 | 10.95 | 11.16 | 10.55 | 11.15 | +3.62% | 112,602 | 122,653,512 |
| 2024-10-11 | 11.4 | 11.4 | 10.6 | 10.76 | -6.19% | 122,113 | 133,891,398 |
| 2024-10-10 | 11.3 | 12.06 | 11.22 | 11.47 | -2.55% | 177,423 | 206,182,389 |
| 2024-10-09 | 12.82 | 12.82 | 11.77 | 11.77 | -10.02% | 215,490 | 261,745,460 |
| 2024-10-08 | 13.17 | 13.17 | 12.31 | 13.08 | +9.27% | 272,315 | 350,401,822 |
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：