股票概览
10.31
+3.2%
+0.32
9.9
开盘价
10.49
最高价
9.85
最低价
212,496
成交量
数据更新至: 2024-10-31
技术指标
10.14
MA5 (5日均线)
9.70
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 | 9.9 | 10.49 | 9.85 | 10.31 | +3.2% | 212,496 | 219,363,190 |
| 2024-10-30 | 9.9 | 10.19 | 9.81 | 9.99 | -0.1% | 136,878 | 137,119,389 |
| 2024-10-29 | 10.09 | 10.63 | 9.94 | 10 | -3.1% | 223,281 | 227,493,449 |
| 2024-10-28 | 10.04 | 10.5 | 9.82 | 10.32 | +2.48% | 261,038 | 265,596,174 |
| 2024-10-25 | 9.72 | 10.26 | 9.7 | 10.07 | +5.67% | 261,751 | 263,514,887 |
| 2024-10-24 | 9.16 | 9.83 | 9.15 | 9.53 | +3.14% | 227,284 | 217,769,309 |
| 2024-10-23 | 9.25 | 9.55 | 9.16 | 9.24 | -0.65% | 146,989 | 137,169,565 |
| 2024-10-22 | 8.94 | 9.37 | 8.89 | 9.3 | +3.33% | 161,640 | 149,166,356 |
| 2024-10-21 | 9.13 | 9.13 | 8.86 | 9 | -2.49% | 159,381 | 143,494,538 |
| 2024-10-18 | 8.77 | 9.52 | 8.64 | 9.23 | +3.71% | 212,080 | 193,835,897 |
| 2024-10-17 | 9.6 | 9.6 | 8.89 | 8.9 | -7.29% | 199,947 | 183,098,166 |
| 2024-10-16 | 9.03 | 9.6 | 8.99 | 9.6 | +6.9% | 229,567 | 212,368,371 |
| 2024-10-15 | 9.12 | 9.38 | 8.9 | 8.98 | -1.97% | 155,888 | 142,195,225 |
| 2024-10-14 | 8.9 | 9.17 | 8.7 | 9.16 | +5.29% | 171,280 | 153,188,917 |
| 2024-10-11 | 8.61 | 8.93 | 8.58 | 8.7 | +0.12% | 113,763 | 99,370,212 |
| 2024-10-10 | 8.66 | 8.96 | 8.37 | 8.69 | -0.34% | 155,444 | 135,046,872 |
| 2024-10-09 | 9.35 | 9.35 | 8.72 | 8.72 | -10.01% | 191,888 | 170,398,648 |
| 2024-10-08 | 10.69 | 10.78 | 9.28 | 9.69 | -1.32% | 342,784 | 346,104,714 |
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：