股票概览
9.84
-1.6%
-0.16
10
开盘价
10.05
最高价
9.75
最低价
179,990
成交量
数据更新至: 2024-10-31
技术指标
10.27
MA5 (5日均线)
10.48
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 | 10.05 | 9.75 | 9.84 | -1.6% | 179,990 | 177,422,380 |
| 2024-10-30 | 10.26 | 10.33 | 9.92 | 10 | -2.44% | 131,561 | 132,645,696 |
| 2024-10-29 | 10.7 | 10.87 | 10.2 | 10.25 | -4.12% | 163,357 | 170,647,881 |
| 2024-10-28 | 10.58 | 10.77 | 10.44 | 10.69 | +1.04% | 137,107 | 145,180,844 |
| 2024-10-25 | 10.46 | 10.79 | 10.45 | 10.58 | +2.22% | 178,058 | 189,597,395 |
| 2024-10-24 | 10.6 | 10.72 | 10.28 | 10.35 | -3.72% | 169,961 | 177,206,496 |
| 2024-10-23 | 10.83 | 10.95 | 10.64 | 10.75 | -1.83% | 193,142 | 208,497,111 |
| 2024-10-22 | 10.74 | 11.01 | 10.41 | 10.95 | +2.05% | 249,486 | 269,488,769 |
| 2024-10-21 | 10.7 | 11.46 | 10.65 | 10.73 | +0.94% | 339,776 | 373,335,265 |
| 2024-10-18 | 9.98 | 10.9 | 9.9 | 10.63 | +5.46% | 368,883 | 387,999,848 |
| 2024-10-17 | 9.95 | 10.65 | 9.95 | 10.08 | +2.86% | 355,003 | 366,993,056 |
| 2024-10-16 | 10.25 | 10.25 | 9.75 | 9.8 | -2.49% | 321,706 | 320,281,601 |
| 2024-10-15 | 9.12 | 10.05 | 8.88 | 10.05 | +9.96% | 260,304 | 251,802,276 |
| 2024-10-14 | 8.9 | 9.14 | 8.68 | 9.14 | +3.63% | 154,155 | 136,979,204 |
| 2024-10-11 | 9.44 | 9.49 | 8.7 | 8.82 | -6.77% | 175,896 | 158,727,030 |
| 2024-10-10 | 9.74 | 10 | 9.4 | 9.46 | -2.77% | 195,884 | 189,327,042 |
| 2024-10-09 | 9.9 | 10.34 | 9.49 | 9.73 | -2.11% | 339,447 | 338,397,366 |
| 2024-10-08 | 9.94 | 9.94 | 9.31 | 9.94 | +9.96% | 327,598 | 319,125,929 |
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：