股票概览
10.33
+4.24%
+0.42
10.17
开盘价
10.66
最高价
9.91
最低价
1,070,618
成交量
数据更新至: 2024-10-31
技术指标
9.64
MA5 (5日均线)
9.47
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 | 10.17 | 10.66 | 9.91 | 10.33 | +4.24% | 1,070,618 | 1,095,807,304 |
| 2024-10-30 | 9.49 | 10.26 | 9.49 | 9.91 | +5.76% | 973,746 | 964,862,951 |
| 2024-10-29 | 9.52 | 9.76 | 9.26 | 9.37 | -1.37% | 693,677 | 659,457,510 |
| 2024-10-28 | 9.12 | 9.55 | 9.06 | 9.5 | +4.28% | 678,382 | 629,678,610 |
| 2024-10-25 | 9.1 | 9.17 | 8.94 | 9.11 | +0.77% | 441,871 | 400,004,982 |
| 2024-10-24 | 9.22 | 9.24 | 8.98 | 9.04 | -3.93% | 528,152 | 479,533,614 |
| 2024-10-23 | 9.5 | 9.88 | 9.36 | 9.41 | -2.28% | 798,328 | 762,462,743 |
| 2024-10-22 | 9.12 | 9.78 | 9.05 | 9.63 | +5.82% | 1,027,244 | 969,818,061 |
| 2024-10-21 | 9.15 | 9.29 | 9.03 | 9.1 | -1.83% | 731,166 | 666,025,360 |
| 2024-10-18 | 9.01 | 9.63 | 8.9 | 9.27 | -1.8% | 1,169,656 | 1,070,054,496 |
| 2024-10-17 | 9.14 | 9.82 | 8.78 | 9.44 | +5.71% | 1,738,253 | 1,597,485,966 |
| 2024-10-16 | 8.02 | 8.93 | 7.98 | 8.93 | +9.98% | 859,764 | 749,565,036 |
| 2024-10-15 | 8.3 | 8.32 | 8.06 | 8.12 | -3.45% | 440,914 | 361,080,591 |
| 2024-10-14 | 8.26 | 8.56 | 8 | 8.41 | +1.94% | 633,658 | 527,124,295 |
| 2024-10-11 | 8 | 8.56 | 7.88 | 8.25 | +1.73% | 598,325 | 496,427,805 |
| 2024-10-10 | 7.98 | 8.35 | 7.85 | 8.11 | +1.38% | 460,403 | 372,233,321 |
| 2024-10-09 | 8.67 | 8.67 | 8 | 8 | -10.01% | 619,529 | 506,643,357 |
| 2024-10-08 | 9.48 | 9.48 | 8.37 | 8.89 | +3.13% | 1,058,509 | 933,394,788 |
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：