股票概览
10.11
+1.71%
+0.17
9.9
开盘价
10.15
最高价
9.9
最低价
81,058
成交量
数据更新至: 2024-10-31
技术指标
10.00
MA5 (5日均线)
9.95
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 | 9.9 | 10.15 | 9.9 | 10.11 | +1.71% | 81,058 | 81,519,453 |
| 2024-10-30 | 9.85 | 10.15 | 9.81 | 9.94 | +0.3% | 68,251 | 68,116,739 |
| 2024-10-29 | 10.19 | 10.38 | 9.88 | 9.91 | -2.46% | 76,898 | 77,570,145 |
| 2024-10-28 | 9.87 | 10.18 | 9.86 | 10.16 | +2.94% | 77,956 | 78,655,013 |
| 2024-10-25 | 9.75 | 9.95 | 9.75 | 9.87 | +2.17% | 53,420 | 52,661,047 |
| 2024-10-24 | 9.85 | 9.87 | 9.6 | 9.66 | -1.63% | 58,310 | 56,489,397 |
| 2024-10-23 | 10.1 | 10.12 | 9.78 | 9.82 | -3.44% | 83,791 | 83,476,394 |
| 2024-10-22 | 10 | 10.18 | 9.82 | 10.17 | +2.01% | 103,955 | 104,343,132 |
| 2024-10-21 | 9.8 | 10.13 | 9.67 | 9.97 | +1.32% | 118,201 | 117,251,748 |
| 2024-10-18 | 9.48 | 9.92 | 9.39 | 9.84 | +3.91% | 100,563 | 97,001,960 |
| 2024-10-17 | 9.74 | 9.91 | 9.4 | 9.47 | -3.27% | 89,710 | 86,794,964 |
| 2024-10-16 | 9.63 | 9.98 | 9.61 | 9.79 | -2.39% | 94,103 | 92,086,156 |
| 2024-10-15 | 10.5 | 10.5 | 10.01 | 10.03 | -6.26% | 161,411 | 164,992,202 |
| 2024-10-14 | 9.9 | 10.73 | 9.71 | 10.7 | +7.75% | 215,262 | 222,723,553 |
| 2024-10-11 | 9.45 | 10.26 | 9.25 | 9.93 | +5.08% | 160,747 | 158,283,516 |
| 2024-10-10 | 9.33 | 9.76 | 9.16 | 9.45 | +2.72% | 112,000 | 106,160,248 |
| 2024-10-09 | 10.32 | 10.4 | 9.12 | 9.2 | -16.29% | 184,618 | 181,006,562 |
| 2024-10-08 | 11.78 | 11.78 | 10.12 | 10.99 | +9.9% | 269,472 | 290,334,281 |
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：