股票概览
10.7
+9.74%
+0.95
9.74
开盘价
10.73
最高价
9.72
最低价
435,334
成交量
数据更新至: 2024-10-31
技术指标
10.05
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 | 9.74 | 10.73 | 9.72 | 10.7 | +9.74% | 435,334 | 446,754,938 |
| 2024-10-30 | 9.64 | 9.89 | 9.59 | 9.75 | +0.21% | 158,660 | 154,262,250 |
| 2024-10-29 | 10.08 | 10.14 | 9.66 | 9.73 | -4.61% | 315,884 | 310,411,904 |
| 2024-10-28 | 10.15 | 10.29 | 10 | 10.2 | +3.55% | 283,852 | 288,565,175 |
| 2024-10-25 | 9.35 | 9.87 | 9.34 | 9.85 | +5.46% | 242,950 | 235,492,911 |
| 2024-10-24 | 9.48 | 9.48 | 9.31 | 9.34 | -1.48% | 104,043 | 97,398,093 |
| 2024-10-23 | 9.45 | 9.55 | 9.36 | 9.48 | +0.64% | 140,878 | 133,375,001 |
| 2024-10-22 | 9.24 | 9.44 | 9.17 | 9.42 | +2.17% | 150,939 | 140,974,726 |
| 2024-10-21 | 9.37 | 9.43 | 9.19 | 9.22 | -1.07% | 162,932 | 151,104,525 |
| 2024-10-18 | 9.06 | 9.5 | 9.05 | 9.32 | +2.42% | 140,364 | 130,251,304 |
| 2024-10-17 | 9.28 | 9.41 | 9.09 | 9.1 | -1.3% | 98,631 | 91,089,856 |
| 2024-10-16 | 9.08 | 9.34 | 9.04 | 9.22 | 0% | 91,529 | 84,412,555 |
| 2024-10-15 | 9.5 | 9.53 | 9.21 | 9.22 | -3.25% | 120,570 | 112,929,153 |
| 2024-10-14 | 9.47 | 9.58 | 9.26 | 9.53 | +1.6% | 111,829 | 105,794,638 |
| 2024-10-11 | 9.96 | 9.96 | 9.29 | 9.38 | -5.82% | 173,593 | 166,342,879 |
| 2024-10-10 | 10.1 | 10.29 | 9.85 | 9.96 | -0.4% | 188,540 | 189,810,376 |
| 2024-10-09 | 10.68 | 10.68 | 9.97 | 10 | -7.41% | 254,094 | 261,306,560 |
| 2024-10-08 | 11.34 | 11.34 | 10.36 | 10.8 | +4.75% | 341,711 | 369,098,439 |
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：