股票概览
15.4
+20.03%
+2.57
15.01
开盘价
15.4
最高价
13.88
最低价
556,880
成交量
数据更新至: 2024-10-31
技术指标
12.10
MA5 (5日均线)
11.43
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 | 15.01 | 15.4 | 13.88 | 15.4 | +20.03% | 556,880 | 833,190,666 |
| 2024-10-30 | 11.69 | 12.83 | 11.69 | 12.83 | +20.02% | 192,152 | 238,786,061 |
| 2024-10-29 | 10.83 | 11.01 | 10.56 | 10.69 | -2.11% | 80,997 | 87,117,733 |
| 2024-10-28 | 10.56 | 10.95 | 10.55 | 10.92 | +2.54% | 80,030 | 86,201,312 |
| 2024-10-25 | 10.58 | 10.83 | 10.48 | 10.65 | +1.33% | 59,174 | 63,019,297 |
| 2024-10-24 | 10.47 | 10.63 | 10.4 | 10.51 | -1.04% | 58,404 | 61,289,670 |
| 2024-10-23 | 10.61 | 10.91 | 10.3 | 10.62 | +0.76% | 88,535 | 94,624,814 |
| 2024-10-22 | 11 | 11.15 | 10.4 | 10.54 | -5.81% | 131,012 | 139,451,605 |
| 2024-10-21 | 11.01 | 11.45 | 10.84 | 11.19 | +2.38% | 152,372 | 169,493,934 |
| 2024-10-18 | 10.31 | 11.5 | 10.14 | 10.93 | +5.3% | 146,104 | 157,291,413 |
| 2024-10-17 | 10.45 | 10.72 | 10.3 | 10.38 | +0.29% | 87,130 | 91,499,854 |
| 2024-10-16 | 9.89 | 10.6 | 9.81 | 10.35 | +1.77% | 80,933 | 83,351,028 |
| 2024-10-15 | 10.26 | 10.72 | 10.11 | 10.17 | -2.96% | 118,962 | 124,458,007 |
| 2024-10-14 | 9.96 | 10.55 | 9.65 | 10.48 | +6.29% | 129,775 | 131,476,744 |
| 2024-10-11 | 10.15 | 10.6 | 9.76 | 9.86 | -7.16% | 143,008 | 144,157,323 |
| 2024-10-10 | 12 | 12.34 | 10.12 | 10.62 | -11.5% | 248,411 | 268,207,123 |
| 2024-10-09 | 11.7 | 13.13 | 11.6 | 12 | -4% | 328,529 | 409,225,338 |
| 2024-10-08 | 12.5 | 12.5 | 11.9 | 12.5 | +19.96% | 309,552 | 384,699,677 |
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：