股票概览
10.18
-2.02%
-0.21
10.06
开盘价
10.29
最高价
9.9
最低价
344,416
成交量
数据更新至: 2024-10-31
技术指标
9.73
MA5 (5日均线)
9.46
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 | 10.06 | 10.29 | 9.9 | 10.18 | -2.02% | 344,416 | 347,813,180 |
| 2024-10-30 | 9.6 | 10.59 | 9.3 | 10.39 | +8% | 459,675 | 466,044,500 |
| 2024-10-29 | 9.44 | 10.1 | 9.4 | 9.62 | +2.78% | 266,674 | 259,349,822 |
| 2024-10-28 | 9.11 | 9.39 | 9.11 | 9.36 | +3.08% | 123,771 | 115,055,769 |
| 2024-10-25 | 8.97 | 9.19 | 8.96 | 9.08 | +1.11% | 86,705 | 78,628,037 |
| 2024-10-24 | 9.01 | 9.08 | 8.84 | 8.98 | -1.21% | 92,051 | 82,339,793 |
| 2024-10-23 | 9.16 | 9.34 | 9.04 | 9.09 | -0.87% | 116,441 | 107,118,177 |
| 2024-10-22 | 9.4 | 9.44 | 9.08 | 9.17 | -3.07% | 145,438 | 134,308,460 |
| 2024-10-21 | 9.21 | 9.57 | 9.18 | 9.46 | +2.16% | 194,068 | 182,424,111 |
| 2024-10-18 | 8.95 | 9.48 | 8.84 | 9.26 | +2.89% | 200,924 | 183,527,326 |
| 2024-10-17 | 9 | 9.2 | 8.95 | 9 | +1.35% | 133,293 | 121,085,437 |
| 2024-10-16 | 8.75 | 9.07 | 8.72 | 8.88 | -1.11% | 113,163 | 100,876,652 |
| 2024-10-15 | 8.88 | 9.41 | 8.85 | 8.98 | -0.88% | 185,040 | 169,350,380 |
| 2024-10-14 | 8.58 | 9.07 | 8.47 | 9.06 | +6.09% | 170,765 | 150,044,606 |
| 2024-10-11 | 8.84 | 9.05 | 8.41 | 8.54 | -5.32% | 177,478 | 154,690,583 |
| 2024-10-10 | 9.44 | 9.6 | 8.98 | 9.02 | -1.74% | 230,289 | 212,800,301 |
| 2024-10-09 | 10.02 | 10.26 | 9.1 | 9.18 | -15.39% | 425,378 | 415,013,947 |
| 2024-10-08 | 10.85 | 10.85 | 9.4 | 10.85 | +20.02% | 487,929 | 502,826,793 |
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：