股票概览
9.99
+0.2%
+0.02
9.97
开盘价
10.05
最高价
9.88
最低价
60,001
成交量
数据更新至: 2024-10-31
技术指标
10.05
MA5 (5日均线)
9.91
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 | 9.97 | 10.05 | 9.88 | 9.99 | +0.2% | 60,001 | 59,803,568 |
| 2024-10-30 | 10.05 | 10.2 | 9.83 | 9.97 | -1.19% | 66,498 | 66,510,733 |
| 2024-10-29 | 10.31 | 10.38 | 10.02 | 10.09 | -1.56% | 59,551 | 60,392,531 |
| 2024-10-28 | 10 | 10.3 | 10 | 10.25 | +3.12% | 73,233 | 74,772,666 |
| 2024-10-25 | 9.77 | 9.95 | 9.77 | 9.94 | +1.43% | 45,832 | 45,373,264 |
| 2024-10-24 | 9.88 | 9.9 | 9.7 | 9.8 | -1.01% | 40,916 | 40,058,971 |
| 2024-10-23 | 9.86 | 10.04 | 9.8 | 9.9 | +0.61% | 67,395 | 66,866,387 |
| 2024-10-22 | 9.67 | 9.88 | 9.61 | 9.84 | +1.76% | 61,015 | 59,626,959 |
| 2024-10-21 | 9.69 | 9.77 | 9.6 | 9.67 | -0.1% | 63,509 | 61,407,276 |
| 2024-10-18 | 9.45 | 9.8 | 9.43 | 9.68 | +1.68% | 62,598 | 60,251,023 |
| 2024-10-17 | 9.55 | 9.71 | 9.47 | 9.52 | -0.31% | 45,740 | 43,856,148 |
| 2024-10-16 | 9.45 | 9.63 | 9.42 | 9.55 | 0% | 39,653 | 37,874,306 |
| 2024-10-15 | 9.72 | 9.72 | 9.52 | 9.55 | -1.75% | 55,723 | 53,489,963 |
| 2024-10-14 | 9.63 | 9.74 | 9.52 | 9.72 | +1.04% | 56,188 | 54,216,626 |
| 2024-10-11 | 9.93 | 9.97 | 9.49 | 9.62 | -2.63% | 68,333 | 66,191,315 |
| 2024-10-10 | 9.95 | 10.13 | 9.74 | 9.88 | +0.41% | 83,683 | 83,488,999 |
| 2024-10-09 | 10.28 | 10.41 | 9.84 | 9.84 | -7.08% | 136,408 | 138,150,979 |
| 2024-10-08 | 11.12 | 11.12 | 9.81 | 10.59 | +4.64% | 248,692 | 261,372,981 |
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：