股票概览
9.66
-3.11%
-0.31
10.02
开盘价
10.04
最高价
9.53
最低价
79,347
成交量
数据更新至: 2024-10-31
技术指标
10.03
MA5 (5日均线)
9.98
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 | 10.02 | 10.04 | 9.53 | 9.66 | -3.11% | 79,347 | 76,658,362 |
| 2024-10-30 | 10.1 | 10.23 | 9.87 | 9.97 | -1.48% | 68,594 | 68,602,555 |
| 2024-10-29 | 10.13 | 10.3 | 10.06 | 10.12 | 0% | 56,997 | 57,897,821 |
| 2024-10-28 | 10.19 | 10.3 | 9.96 | 10.12 | -1.65% | 69,312 | 69,822,694 |
| 2024-10-25 | 10.19 | 10.42 | 10.06 | 10.29 | +2.18% | 60,655 | 61,954,980 |
| 2024-10-24 | 9.94 | 10.35 | 9.94 | 10.07 | +1.21% | 89,424 | 90,738,220 |
| 2024-10-23 | 9.81 | 10.04 | 9.78 | 9.95 | +1.22% | 48,891 | 48,498,190 |
| 2024-10-22 | 9.74 | 9.88 | 9.62 | 9.83 | +0.92% | 45,276 | 44,253,051 |
| 2024-10-21 | 10.2 | 10.2 | 9.67 | 9.74 | -3.28% | 79,251 | 77,645,361 |
| 2024-10-18 | 9.61 | 10.27 | 9.55 | 10.07 | +4.79% | 66,659 | 66,384,463 |
| 2024-10-17 | 9.87 | 9.95 | 9.6 | 9.61 | -2.04% | 35,287 | 34,377,031 |
| 2024-10-16 | 9.75 | 9.94 | 9.63 | 9.81 | 0% | 33,841 | 33,100,188 |
| 2024-10-15 | 10.09 | 10.24 | 9.81 | 9.81 | -3.25% | 53,588 | 53,498,467 |
| 2024-10-14 | 10.11 | 10.2 | 9.77 | 10.14 | +0.9% | 50,684 | 50,679,489 |
| 2024-10-11 | 10.39 | 10.54 | 9.95 | 10.05 | -4.1% | 52,669 | 53,667,282 |
| 2024-10-10 | 10.53 | 10.8 | 10.27 | 10.48 | -0.38% | 77,464 | 81,736,590 |
| 2024-10-09 | 10.89 | 11.04 | 10.4 | 10.52 | -5.82% | 81,779 | 87,536,649 |
| 2024-10-08 | 12.08 | 12.08 | 10.64 | 11.17 | +1.73% | 131,036 | 147,025,534 |
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：