股票概览
9.97
-1.29%
-0.13
10.18
开盘价
10.18
最高价
9.79
最低价
96,982
成交量
数据更新至: 2024-10-31
技术指标
10.10
MA5 (5日均线)
9.83
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 | 10.18 | 10.18 | 9.79 | 9.97 | -1.29% | 96,982 | 96,420,441 |
| 2024-10-30 | 10.03 | 10.28 | 9.81 | 10.1 | -0.79% | 105,431 | 105,298,493 |
| 2024-10-29 | 10.54 | 10.85 | 10.12 | 10.18 | +1.29% | 141,825 | 148,064,530 |
| 2024-10-28 | 10.14 | 10.18 | 9.91 | 10.05 | -1.47% | 89,221 | 89,453,856 |
| 2024-10-25 | 9.59 | 10.3 | 9.44 | 10.2 | +5.37% | 173,891 | 172,328,703 |
| 2024-10-24 | 9.62 | 10.08 | 9.58 | 9.68 | +0.21% | 131,238 | 128,926,134 |
| 2024-10-23 | 9.81 | 9.99 | 9.58 | 9.66 | -4.55% | 194,842 | 189,226,984 |
| 2024-10-22 | 9.81 | 10.29 | 9.46 | 10.12 | +5.97% | 246,252 | 246,740,708 |
| 2024-10-21 | 9 | 9.67 | 8.91 | 9.55 | +8.65% | 289,469 | 273,774,891 |
| 2024-10-18 | 8.37 | 9 | 8.3 | 8.79 | +2.93% | 208,479 | 181,570,067 |
| 2024-10-17 | 8.4 | 9.13 | 8.4 | 8.54 | +2.89% | 181,189 | 159,589,467 |
| 2024-10-16 | 8.15 | 8.53 | 8.06 | 8.3 | +0.85% | 61,402 | 51,261,968 |
| 2024-10-15 | 8.4 | 8.47 | 8.23 | 8.23 | -2.6% | 47,625 | 39,644,835 |
| 2024-10-14 | 8.19 | 8.48 | 8.11 | 8.45 | +3.17% | 46,865 | 38,939,636 |
| 2024-10-11 | 8.69 | 8.69 | 8.04 | 8.19 | -5.75% | 62,526 | 52,104,028 |
| 2024-10-10 | 8.82 | 9.15 | 8.65 | 8.69 | -1.03% | 79,539 | 70,381,278 |
| 2024-10-09 | 9.1 | 9.28 | 8.48 | 8.78 | -6.6% | 106,522 | 94,468,450 |
| 2024-10-08 | 9.75 | 9.75 | 8.73 | 9.4 | +5.98% | 149,957 | 139,133,886 |
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：