股票概览
9.76
-1.71%
-0.17
9.94
开盘价
10.02
最高价
9.73
最低价
113,373
成交量
数据更新至: 2024-10-31
技术指标
10.40
MA5 (5日均线)
10.47
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 | 9.94 | 10.02 | 9.73 | 9.76 | -1.71% | 113,373 | 111,920,297 |
| 2024-10-30 | 9.86 | 10.2 | 9.72 | 9.93 | -3.31% | 158,813 | 157,195,997 |
| 2024-10-29 | 11.17 | 11.27 | 10.17 | 10.27 | -8.95% | 207,537 | 219,271,522 |
| 2024-10-28 | 10.71 | 11.67 | 10.65 | 11.28 | +4.64% | 224,834 | 252,660,265 |
| 2024-10-25 | 10.49 | 10.92 | 10.33 | 10.78 | +4.36% | 109,299 | 116,127,930 |
| 2024-10-24 | 10.3 | 10.5 | 10.12 | 10.33 | -0.48% | 79,250 | 81,544,400 |
| 2024-10-23 | 10.63 | 10.74 | 10.23 | 10.38 | -5.12% | 173,689 | 181,877,135 |
| 2024-10-22 | 10.6 | 11.82 | 10.59 | 10.94 | +3.11% | 271,667 | 302,172,967 |
| 2024-10-21 | 10.46 | 10.91 | 10.29 | 10.61 | +1.63% | 137,226 | 145,361,644 |
| 2024-10-18 | 10 | 10.77 | 9.81 | 10.44 | +3.37% | 165,081 | 169,775,968 |
| 2024-10-17 | 10.1 | 10.43 | 10 | 10.1 | -0.49% | 141,387 | 144,353,949 |
| 2024-10-16 | 9.71 | 10.22 | 9.59 | 10.15 | +0.79% | 174,160 | 173,050,743 |
| 2024-10-15 | 9.18 | 10.88 | 8.99 | 10.07 | +9.69% | 314,287 | 320,433,772 |
| 2024-10-14 | 8.91 | 9.26 | 8.79 | 9.18 | +3.15% | 94,651 | 85,486,123 |
| 2024-10-11 | 9.51 | 9.54 | 8.72 | 8.9 | -7.48% | 115,457 | 104,454,953 |
| 2024-10-10 | 9.9 | 10.07 | 9.31 | 9.62 | +0.42% | 121,978 | 118,219,562 |
| 2024-10-09 | 11 | 11 | 9.56 | 9.58 | -19.83% | 242,259 | 248,499,063 |
| 2024-10-08 | 11.85 | 12.4 | 10.52 | 11.95 | +12.84% | 358,697 | 412,056,401 |
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：