股票概览
9.97
+0.2%
+0.02
9.87
开盘价
10
最高价
9.87
最低价
29,016
成交量
数据更新至: 2024-10-31
技术指标
10.04
MA5 (5日均线)
9.92
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 | 9.87 | 10 | 9.87 | 9.97 | +0.2% | 29,016 | 28,825,371 |
| 2024-10-30 | 10.02 | 10.08 | 9.82 | 9.95 | -0.6% | 27,477 | 27,328,458 |
| 2024-10-29 | 10.35 | 10.46 | 9.99 | 10.01 | -2.63% | 37,837 | 38,417,219 |
| 2024-10-28 | 9.91 | 10.3 | 9.91 | 10.28 | +2.9% | 46,004 | 46,775,405 |
| 2024-10-25 | 9.95 | 10 | 9.88 | 9.99 | +1.22% | 34,496 | 34,354,047 |
| 2024-10-24 | 9.93 | 9.99 | 9.8 | 9.87 | -0.7% | 33,652 | 33,228,741 |
| 2024-10-23 | 9.9 | 10.04 | 9.84 | 9.94 | -0.2% | 37,999 | 37,817,196 |
| 2024-10-22 | 9.92 | 10.08 | 9.72 | 9.96 | +2.68% | 48,241 | 47,807,653 |
| 2024-10-21 | 9.53 | 9.75 | 9.46 | 9.7 | +2.11% | 43,152 | 41,519,391 |
| 2024-10-18 | 9.42 | 9.65 | 9.4 | 9.5 | +0.53% | 44,561 | 42,455,936 |
| 2024-10-17 | 9.64 | 9.67 | 9.43 | 9.45 | -1.25% | 19,016 | 18,170,129 |
| 2024-10-16 | 9.56 | 9.7 | 9.46 | 9.57 | -0.21% | 27,284 | 26,156,531 |
| 2024-10-15 | 9.71 | 9.88 | 9.58 | 9.59 | -2.14% | 26,747 | 26,039,588 |
| 2024-10-14 | 9.56 | 9.85 | 9.45 | 9.8 | +1.87% | 35,591 | 34,487,738 |
| 2024-10-11 | 9.78 | 10.05 | 9.53 | 9.62 | -2.24% | 47,576 | 46,533,899 |
| 2024-10-10 | 9.76 | 10.12 | 9.41 | 9.84 | -0.2% | 65,332 | 64,002,291 |
| 2024-10-09 | 10.72 | 10.72 | 9.86 | 9.86 | -9.95% | 73,426 | 73,654,422 |
| 2024-10-08 | 11.7 | 11.76 | 10.4 | 10.95 | +2.43% | 112,830 | 124,750,194 |
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：