股票概览
10.23
+2.4%
+0.24
9.97
开盘价
10.23
最高价
9.96
最低价
54,776
成交量
数据更新至: 2024-10-31
技术指标
10.03
MA5 (5日均线)
9.84
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 | 10.23 | 9.96 | 10.23 | +2.4% | 54,776 | 55,374,815 |
| 2024-10-30 | 9.87 | 10.05 | 9.78 | 9.99 | +1.22% | 44,280 | 43,975,820 |
| 2024-10-29 | 10.16 | 10.24 | 9.83 | 9.87 | -2.57% | 57,288 | 57,283,377 |
| 2024-10-28 | 9.92 | 10.13 | 9.89 | 10.13 | +2.12% | 46,353 | 46,404,302 |
| 2024-10-25 | 9.8 | 9.95 | 9.76 | 9.92 | +0.4% | 41,754 | 41,316,406 |
| 2024-10-24 | 9.82 | 9.93 | 9.68 | 9.88 | +0.41% | 41,399 | 40,630,221 |
| 2024-10-23 | 9.66 | 9.98 | 9.57 | 9.84 | +1.86% | 59,254 | 58,259,744 |
| 2024-10-22 | 9.4 | 9.66 | 9.33 | 9.66 | +2.77% | 50,889 | 48,423,975 |
| 2024-10-21 | 9.45 | 9.48 | 9.26 | 9.4 | -0.53% | 51,753 | 48,559,960 |
| 2024-10-18 | 9.14 | 9.5 | 9.14 | 9.45 | +2.83% | 42,806 | 40,053,603 |
| 2024-10-17 | 9.33 | 9.45 | 9.19 | 9.19 | -1.5% | 30,355 | 28,277,338 |
| 2024-10-16 | 9.28 | 9.41 | 9.21 | 9.33 | -0.11% | 27,854 | 25,992,241 |
| 2024-10-15 | 9.53 | 9.61 | 9.34 | 9.34 | -2.2% | 34,993 | 33,213,978 |
| 2024-10-14 | 9.4 | 9.57 | 9.3 | 9.55 | +1.38% | 35,133 | 33,263,013 |
| 2024-10-11 | 9.7 | 9.78 | 9.3 | 9.42 | -3.48% | 44,511 | 42,260,206 |
| 2024-10-10 | 9.72 | 9.96 | 9.59 | 9.76 | +0.51% | 58,120 | 56,969,846 |
| 2024-10-09 | 10.73 | 10.73 | 9.7 | 9.71 | -9.51% | 88,081 | 88,898,301 |
| 2024-10-08 | 11.22 | 11.28 | 10.5 | 10.73 | +4.68% | 188,969 | 207,894,900 |
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：