股票概览
10.06
+2.65%
+0.26
9.74
开盘价
10.08
最高价
9.7
最低价
74,159
成交量
数据更新至: 2024-10-31
技术指标
10.03
MA5 (5日均线)
9.80
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 | 10.08 | 9.7 | 10.06 | +2.65% | 74,159 | 73,332,853 |
| 2024-10-30 | 9.8 | 10.02 | 9.63 | 9.8 | -1.01% | 53,256 | 52,263,058 |
| 2024-10-29 | 10.3 | 10.37 | 9.87 | 9.9 | -4.16% | 76,223 | 76,673,548 |
| 2024-10-28 | 10.2 | 10.37 | 10.03 | 10.33 | +2.79% | 105,930 | 108,381,530 |
| 2024-10-25 | 10.01 | 10.25 | 9.92 | 10.05 | +2.13% | 120,627 | 121,590,643 |
| 2024-10-24 | 9.87 | 10.25 | 9.66 | 9.84 | -3.34% | 151,624 | 149,486,894 |
| 2024-10-23 | 9.4 | 10.8 | 9.35 | 10.18 | +7.27% | 215,914 | 218,253,789 |
| 2024-10-22 | 9.21 | 9.55 | 9.15 | 9.49 | +3.26% | 64,114 | 59,857,726 |
| 2024-10-21 | 9.25 | 9.34 | 8.98 | 9.19 | +0.66% | 62,187 | 56,895,848 |
| 2024-10-18 | 8.79 | 9.3 | 8.78 | 9.13 | +3.75% | 57,568 | 51,946,342 |
| 2024-10-17 | 8.95 | 9.05 | 8.76 | 8.8 | -1.01% | 37,300 | 33,373,156 |
| 2024-10-16 | 8.76 | 8.98 | 8.58 | 8.89 | +0.11% | 32,740 | 29,033,010 |
| 2024-10-15 | 9.01 | 9.09 | 8.88 | 8.88 | -1.77% | 36,804 | 33,036,967 |
| 2024-10-14 | 9.03 | 9.08 | 8.75 | 9.04 | +2.03% | 42,156 | 37,696,925 |
| 2024-10-11 | 9.2 | 9.22 | 8.75 | 8.86 | -3.7% | 48,991 | 44,044,339 |
| 2024-10-10 | 9.27 | 9.46 | 8.92 | 9.2 | +2.22% | 52,619 | 48,623,902 |
| 2024-10-09 | 10 | 10 | 8.98 | 9 | -12.96% | 102,183 | 97,211,462 |
| 2024-10-08 | 10.94 | 10.94 | 9.69 | 10.34 | +7.93% | 146,097 | 150,661,870 |
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：