股票概览
10.08
0%
0
9.98
开盘价
10.14
最高价
9.92
最低价
148,482
成交量
数据更新至: 2024-10-31
技术指标
9.99
MA5 (5日均线)
9.92
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 | 9.98 | 10.14 | 9.92 | 10.08 | 0% | 148,482 | 149,065,279 |
| 2024-10-30 | 10.05 | 10.13 | 9.86 | 10.08 | +3.81% | 234,795 | 234,794,506 |
| 2024-10-29 | 9.95 | 10 | 9.56 | 9.71 | -3.48% | 244,946 | 238,435,526 |
| 2024-10-28 | 9.82 | 10.13 | 9.76 | 10.06 | +0.5% | 141,549 | 141,274,652 |
| 2024-10-25 | 9.93 | 10.16 | 9.89 | 10.01 | -0.6% | 162,414 | 162,588,605 |
| 2024-10-24 | 9.8 | 10.23 | 9.72 | 10.07 | +2.13% | 199,223 | 198,932,942 |
| 2024-10-23 | 9.7 | 10.08 | 9.65 | 9.86 | +2.18% | 177,359 | 173,979,628 |
| 2024-10-22 | 9.67 | 9.8 | 9.58 | 9.65 | -0.21% | 122,334 | 118,436,645 |
| 2024-10-21 | 9.83 | 9.94 | 9.5 | 9.67 | -2.91% | 239,117 | 231,845,661 |
| 2024-10-18 | 9.73 | 10.17 | 9.67 | 9.96 | +2.57% | 232,360 | 230,727,255 |
| 2024-10-17 | 9.52 | 9.86 | 9.29 | 9.71 | +3.19% | 223,941 | 214,437,357 |
| 2024-10-16 | 9.36 | 9.52 | 9.27 | 9.41 | -0.42% | 86,466 | 81,316,404 |
| 2024-10-15 | 9.41 | 9.57 | 9.21 | 9.45 | +1.94% | 142,356 | 133,928,936 |
| 2024-10-14 | 9.22 | 9.43 | 9.05 | 9.27 | -0.43% | 127,772 | 118,099,294 |
| 2024-10-11 | 9.51 | 9.99 | 9.09 | 9.31 | -2.72% | 309,765 | 294,204,747 |
| 2024-10-10 | 9.42 | 9.6 | 9.2 | 9.57 | +4.7% | 201,444 | 191,501,819 |
| 2024-10-09 | 8.85 | 9.14 | 8.82 | 9.14 | +5.06% | 191,753 | 173,569,055 |
| 2024-10-08 | 8.7 | 8.7 | 8.3 | 8.7 | +4.95% | 306,655 | 263,852,792 |
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：