股票概览
10.1
+4.66%
+0.45
9.7
开盘价
10.6
最高价
9.3
最低价
1,385,592
成交量
数据更新至: 2024-10-31
技术指标
8.95
MA5 (5日均线)
7.98
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 | 9.7 | 10.6 | 9.3 | 10.1 | +4.66% | 1,385,592 | 1,358,766,797 |
| 2024-10-30 | 8.6 | 9.65 | 8.53 | 9.65 | +10.03% | 1,094,568 | 1,023,761,109 |
| 2024-10-29 | 8.48 | 9.3 | 7.99 | 8.77 | +3.3% | 1,168,499 | 1,002,898,746 |
| 2024-10-28 | 8.1 | 8.49 | 7.82 | 8.49 | +9.97% | 850,921 | 707,698,543 |
| 2024-10-25 | 7.36 | 7.91 | 7.28 | 7.72 | +7.07% | 656,892 | 499,405,092 |
| 2024-10-24 | 7.18 | 7.38 | 7.08 | 7.21 | +0.28% | 327,824 | 236,146,695 |
| 2024-10-23 | 7 | 7.37 | 6.92 | 7.19 | +2.28% | 541,263 | 388,471,480 |
| 2024-10-22 | 7.29 | 7.3 | 6.99 | 7.03 | -1.4% | 609,118 | 432,500,150 |
| 2024-10-21 | 6.6 | 7.13 | 6.53 | 7.13 | +10.03% | 628,716 | 431,970,118 |
| 2024-10-18 | 6.27 | 6.6 | 6.24 | 6.48 | +2.69% | 285,346 | 183,372,303 |
| 2024-10-17 | 6.51 | 6.51 | 6.26 | 6.31 | -3.22% | 277,096 | 176,562,846 |
| 2024-10-16 | 6.1 | 6.63 | 6.07 | 6.52 | +5.5% | 342,222 | 219,081,333 |
| 2024-10-15 | 6.25 | 6.37 | 6.18 | 6.18 | -1.75% | 171,455 | 107,527,573 |
| 2024-10-14 | 6.16 | 6.31 | 6.06 | 6.29 | +2.11% | 203,745 | 126,057,582 |
| 2024-10-11 | 6.55 | 6.6 | 6.14 | 6.16 | -5.67% | 229,029 | 143,566,729 |
| 2024-10-10 | 6.76 | 6.92 | 6.39 | 6.53 | -3.12% | 309,289 | 204,435,443 |
| 2024-10-09 | 6.91 | 7.13 | 6.52 | 6.74 | -2.46% | 540,987 | 371,026,986 |
| 2024-10-08 | 6.91 | 6.91 | 6.48 | 6.91 | +10.03% | 621,262 | 420,837,715 |
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：