股票概览
10.19
+2.1%
+0.21
9.98
开盘价
10.29
最高价
9.92
最低价
287,756
成交量
数据更新至: 2024-10-31
技术指标
9.97
MA5 (5日均线)
9.71
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 | 10.29 | 9.92 | 10.19 | +2.1% | 287,756 | 292,173,889 |
| 2024-10-30 | 9.92 | 10.05 | 9.82 | 9.98 | +0.6% | 214,975 | 213,716,596 |
| 2024-10-29 | 9.99 | 10.19 | 9.82 | 9.92 | +0.2% | 294,441 | 293,830,414 |
| 2024-10-28 | 9.92 | 9.94 | 9.81 | 9.9 | +0.51% | 185,560 | 183,136,201 |
| 2024-10-25 | 9.55 | 9.94 | 9.55 | 9.85 | +3.14% | 252,313 | 246,425,250 |
| 2024-10-24 | 9.58 | 9.72 | 9.5 | 9.55 | -1.04% | 115,429 | 110,419,748 |
| 2024-10-23 | 9.46 | 9.69 | 9.42 | 9.65 | +1.58% | 218,137 | 209,437,074 |
| 2024-10-22 | 9.36 | 9.66 | 9.31 | 9.5 | +1.5% | 230,712 | 218,647,728 |
| 2024-10-21 | 9.24 | 9.47 | 9.21 | 9.36 | +1.74% | 228,400 | 213,581,976 |
| 2024-10-18 | 8.79 | 9.36 | 8.79 | 9.2 | +4.07% | 236,052 | 215,007,179 |
| 2024-10-17 | 9.02 | 9.1 | 8.84 | 8.84 | -1.67% | 140,811 | 126,068,888 |
| 2024-10-16 | 8.96 | 9.16 | 8.91 | 8.99 | 0% | 143,000 | 129,361,966 |
| 2024-10-15 | 9.24 | 9.26 | 8.99 | 8.99 | -2.71% | 163,525 | 149,230,065 |
| 2024-10-14 | 9.21 | 9.27 | 9.01 | 9.24 | +0.98% | 164,719 | 150,898,573 |
| 2024-10-11 | 9.5 | 9.53 | 9.08 | 9.15 | -3.58% | 187,050 | 173,393,479 |
| 2024-10-10 | 9.47 | 9.78 | 9.26 | 9.49 | +0.64% | 274,602 | 262,561,569 |
| 2024-10-09 | 10.01 | 10.02 | 9.34 | 9.43 | -7% | 412,153 | 398,599,945 |
| 2024-10-08 | 10.58 | 10.6 | 9.71 | 10.14 | +5.19% | 617,554 | 628,313,421 |
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：