股票概览
10.93
+15.66%
+1.48
9.45
开盘价
11.34
最高价
9.45
最低价
254,510
成交量
数据更新至: 2024-10-31
技术指标
9.86
MA5 (5日均线)
9.32
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 | 9.45 | 11.34 | 9.45 | 10.93 | +15.66% | 254,510 | 275,695,481 |
| 2024-10-30 | 9.41 | 9.75 | 9.34 | 9.45 | -1.97% | 62,152 | 59,094,067 |
| 2024-10-29 | 9.79 | 9.98 | 9.62 | 9.64 | -1.63% | 65,733 | 63,969,418 |
| 2024-10-28 | 9.48 | 9.81 | 9.4 | 9.8 | +3.27% | 84,025 | 81,092,355 |
| 2024-10-25 | 8.74 | 9.55 | 8.73 | 9.49 | +8.71% | 109,535 | 101,262,514 |
| 2024-10-24 | 8.85 | 8.92 | 8.63 | 8.73 | -2.24% | 48,876 | 42,672,684 |
| 2024-10-23 | 9.1 | 9.2 | 8.8 | 8.93 | -1% | 59,347 | 53,339,195 |
| 2024-10-22 | 8.87 | 9.09 | 8.7 | 9.02 | +1.23% | 87,370 | 77,690,968 |
| 2024-10-21 | 8.36 | 9.07 | 8.25 | 8.91 | +7.74% | 103,541 | 90,131,070 |
| 2024-10-18 | 8.04 | 8.37 | 7.97 | 8.27 | +2.73% | 50,736 | 41,574,107 |
| 2024-10-17 | 8.15 | 8.28 | 8.02 | 8.05 | -0.98% | 28,746 | 23,483,711 |
| 2024-10-16 | 8 | 8.29 | 7.92 | 8.13 | -1.09% | 30,212 | 24,676,688 |
| 2024-10-15 | 8.29 | 8.57 | 8.18 | 8.22 | -1.2% | 43,437 | 36,262,684 |
| 2024-10-14 | 8.16 | 8.41 | 8.02 | 8.32 | +4.52% | 50,170 | 41,302,568 |
| 2024-10-11 | 8.31 | 8.41 | 7.88 | 7.96 | -4.21% | 47,723 | 38,702,871 |
| 2024-10-10 | 8.33 | 8.65 | 8.11 | 8.31 | +2.59% | 61,192 | 51,379,079 |
| 2024-10-09 | 9.05 | 9.22 | 8.1 | 8.1 | -13.92% | 83,942 | 72,265,024 |
| 2024-10-08 | 10.02 | 10.35 | 8.86 | 9.41 | +8.16% | 147,723 | 139,300,970 |
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：