股票概览
10.02
+2.35%
+0.23
9.75
开盘价
10.12
最高价
9.71
最低价
228,916
成交量
数据更新至: 2024-10-31
技术指标
9.81
MA5 (5日均线)
9.54
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 | 9.75 | 10.12 | 9.71 | 10.02 | +2.35% | 228,916 | 228,969,157 |
| 2024-10-30 | 9.5 | 9.95 | 9.42 | 9.79 | +1.77% | 166,342 | 162,159,442 |
| 2024-10-29 | 9.78 | 9.89 | 9.51 | 9.62 | -1.84% | 149,114 | 143,748,747 |
| 2024-10-28 | 9.96 | 10.01 | 9.68 | 9.8 | -0.31% | 185,366 | 182,019,747 |
| 2024-10-25 | 9.47 | 10.11 | 9.43 | 9.83 | +2.61% | 255,880 | 252,278,650 |
| 2024-10-24 | 9.6 | 9.64 | 9.32 | 9.58 | +0.95% | 178,017 | 169,183,221 |
| 2024-10-23 | 9.07 | 9.55 | 9.05 | 9.49 | +3.72% | 189,979 | 177,968,355 |
| 2024-10-22 | 9.28 | 9.3 | 8.98 | 9.15 | -0.33% | 124,659 | 113,938,712 |
| 2024-10-21 | 8.92 | 9.25 | 8.85 | 9.18 | +3.26% | 163,226 | 148,173,370 |
| 2024-10-18 | 8.58 | 8.99 | 8.57 | 8.89 | +2.77% | 115,366 | 102,071,467 |
| 2024-10-17 | 8.81 | 8.93 | 8.63 | 8.65 | -1.7% | 70,763 | 62,291,475 |
| 2024-10-16 | 8.79 | 8.92 | 8.71 | 8.8 | -1.23% | 70,222 | 61,851,440 |
| 2024-10-15 | 8.83 | 9.2 | 8.66 | 8.91 | +1.14% | 131,084 | 118,178,945 |
| 2024-10-14 | 8.75 | 8.85 | 8.53 | 8.81 | +1.73% | 78,089 | 68,151,023 |
| 2024-10-11 | 9.05 | 9.05 | 8.54 | 8.66 | -4.84% | 100,553 | 88,225,664 |
| 2024-10-10 | 9.01 | 9.28 | 8.82 | 9.1 | +1.45% | 127,013 | 115,641,025 |
| 2024-10-09 | 9.5 | 9.58 | 8.92 | 8.97 | -8.66% | 199,148 | 184,709,037 |
| 2024-10-08 | 10.35 | 10.35 | 9.17 | 9.82 | +3.59% | 358,590 | 349,134,944 |
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：