股票概览
10.93
+7.68%
+0.78
10.38
开盘价
11.17
最高价
10.18
最低价
739,863
成交量
数据更新至: 2024-10-31
技术指标
9.74
MA5 (5日均线)
9.19
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 | 10.38 | 11.17 | 10.18 | 10.93 | +7.68% | 739,863 | 801,016,326 |
| 2024-10-30 | 9.45 | 10.2 | 9.28 | 10.15 | +6.28% | 460,179 | 451,406,396 |
| 2024-10-29 | 10 | 10.2 | 9.55 | 9.55 | +2.91% | 561,973 | 555,224,425 |
| 2024-10-28 | 8.78 | 9.3 | 8.77 | 9.28 | +5.69% | 286,600 | 259,284,982 |
| 2024-10-25 | 9 | 9 | 8.67 | 8.78 | -1.57% | 277,411 | 244,166,130 |
| 2024-10-24 | 8.74 | 9.08 | 8.63 | 8.92 | +1.48% | 325,723 | 288,809,863 |
| 2024-10-23 | 8.24 | 8.88 | 8.19 | 8.79 | +3.9% | 308,480 | 263,726,562 |
| 2024-10-22 | 8.55 | 8.63 | 8.39 | 8.46 | -0.94% | 146,449 | 124,052,748 |
| 2024-10-21 | 8.51 | 8.63 | 8.38 | 8.54 | +0.83% | 161,802 | 137,818,179 |
| 2024-10-18 | 8.21 | 8.57 | 8.2 | 8.47 | +2.54% | 142,270 | 119,920,121 |
| 2024-10-17 | 8.56 | 8.56 | 8.25 | 8.26 | -3.17% | 134,415 | 112,345,002 |
| 2024-10-16 | 8.2 | 8.67 | 8.11 | 8.53 | +1.43% | 139,647 | 116,872,878 |
| 2024-10-15 | 8.32 | 8.58 | 8.2 | 8.41 | +0.48% | 130,242 | 109,573,359 |
| 2024-10-14 | 8.18 | 8.4 | 8.12 | 8.37 | +4.76% | 106,903 | 88,523,200 |
| 2024-10-11 | 8.36 | 8.43 | 7.92 | 7.99 | -4.99% | 100,463 | 81,554,629 |
| 2024-10-10 | 8.46 | 8.68 | 8.31 | 8.41 | -0.71% | 106,696 | 90,454,570 |
| 2024-10-09 | 9.04 | 9.04 | 8.39 | 8.47 | -7.33% | 191,015 | 165,916,861 |
| 2024-10-08 | 9.63 | 9.63 | 8.62 | 9.14 | +4.46% | 250,844 | 229,041,394 |
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：