股票概览
9.84
-1.01%
-0.1
10.01
开盘价
10.05
最高价
9.71
最低价
600,214
成交量
数据更新至: 2024-10-31
技术指标
9.98
MA5 (5日均线)
10.07
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 | 10.01 | 10.05 | 9.71 | 9.84 | -1.01% | 600,214 | 589,919,638 |
| 2024-10-30 | 9.99 | 10.12 | 9.91 | 9.94 | -0.5% | 420,374 | 419,434,797 |
| 2024-10-29 | 10.01 | 10.15 | 9.97 | 9.99 | -0.7% | 340,699 | 341,853,848 |
| 2024-10-28 | 10.1 | 10.1 | 9.95 | 10.06 | -0.2% | 317,027 | 317,673,595 |
| 2024-10-25 | 10.14 | 10.2 | 10.07 | 10.08 | -0.59% | 284,199 | 287,640,631 |
| 2024-10-24 | 10.12 | 10.25 | 10.12 | 10.14 | -0.39% | 240,173 | 244,345,562 |
| 2024-10-23 | 10.12 | 10.25 | 10.1 | 10.18 | +0.49% | 335,662 | 341,483,787 |
| 2024-10-22 | 10.16 | 10.27 | 10.01 | 10.13 | -0.3% | 428,034 | 432,235,691 |
| 2024-10-21 | 10.18 | 10.22 | 9.95 | 10.16 | +0.1% | 645,230 | 651,623,310 |
| 2024-10-18 | 10.18 | 10.33 | 10.02 | 10.15 | -0.68% | 622,063 | 633,125,532 |
| 2024-10-17 | 10.34 | 10.48 | 10.22 | 10.22 | -1.16% | 455,767 | 471,133,860 |
| 2024-10-16 | 10.15 | 10.46 | 10.15 | 10.34 | +0.88% | 526,150 | 545,095,953 |
| 2024-10-15 | 10.45 | 10.53 | 10.25 | 10.25 | -1.44% | 629,397 | 654,527,534 |
| 2024-10-14 | 10.31 | 10.54 | 10.25 | 10.4 | +2.36% | 883,078 | 918,408,286 |
| 2024-10-11 | 10.37 | 10.52 | 10.02 | 10.16 | -1.45% | 589,377 | 606,557,618 |
| 2024-10-10 | 10.06 | 10.49 | 10.05 | 10.31 | +4.04% | 1,016,399 | 1,044,726,819 |
| 2024-10-09 | 10.5 | 10.5 | 9.91 | 9.91 | -5.62% | 1,160,727 | 1,183,819,440 |
| 2024-10-08 | 10.88 | 11.02 | 10.2 | 10.5 | +3.65% | 1,921,331 | 2,037,070,001 |
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：
同行业相关股票
ц╡жхПСщУ╢шбМ 属于 银行 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832