股票概览
10.11
+6.87%
+0.65
9.5
开盘价
10.17
最高价
9.43
最低价
50,639
成交量
数据更新至: 2024-10-31
技术指标
9.79
MA5 (5日均线)
9.29
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 | 9.5 | 10.17 | 9.43 | 10.11 | +6.87% | 50,639 | 49,837,711 |
| 2024-10-30 | 9.51 | 9.66 | 9.26 | 9.46 | -0.63% | 32,524 | 30,792,910 |
| 2024-10-29 | 9.98 | 10.35 | 9.51 | 9.52 | -4.99% | 45,995 | 44,756,027 |
| 2024-10-28 | 9.98 | 10.19 | 9.6 | 10.02 | +1.83% | 73,568 | 73,066,853 |
| 2024-10-25 | 9.21 | 9.98 | 9.11 | 9.84 | +7.89% | 84,297 | 80,839,588 |
| 2024-10-24 | 8.75 | 9.56 | 8.66 | 9.12 | +3.75% | 58,878 | 53,844,029 |
| 2024-10-23 | 8.71 | 8.88 | 8.71 | 8.79 | +0.46% | 21,613 | 19,005,621 |
| 2024-10-22 | 8.64 | 8.76 | 8.58 | 8.75 | +1.16% | 25,561 | 22,172,691 |
| 2024-10-21 | 8.66 | 8.73 | 8.55 | 8.65 | +0.58% | 24,500 | 21,147,316 |
| 2024-10-18 | 8.51 | 8.7 | 8.4 | 8.6 | +1.3% | 20,944 | 18,018,683 |
| 2024-10-17 | 8.62 | 8.69 | 8.47 | 8.49 | -1.05% | 15,652 | 13,431,061 |
| 2024-10-16 | 8.45 | 8.74 | 8.42 | 8.58 | +1.78% | 24,985 | 21,407,352 |
| 2024-10-15 | 8.51 | 8.69 | 8.41 | 8.43 | -2.09% | 14,517 | 12,381,585 |
| 2024-10-14 | 8.36 | 8.65 | 8.36 | 8.61 | +2.99% | 18,731 | 16,019,330 |
| 2024-10-11 | 8.73 | 8.76 | 8.3 | 8.36 | -4.57% | 20,606 | 17,477,299 |
| 2024-10-10 | 8.6 | 9 | 8.5 | 8.76 | +3.06% | 28,717 | 25,170,487 |
| 2024-10-09 | 9.02 | 9.08 | 8.49 | 8.5 | -8.7% | 44,201 | 38,972,483 |
| 2024-10-08 | 9.76 | 9.76 | 8.88 | 9.31 | +4.96% | 67,255 | 62,334,322 |
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：