股票概览
9.91
-0.8%
-0.08
10
开盘价
10.07
最高价
9.89
最低价
50,545
成交量
数据更新至: 2024-10-31
技术指标
9.94
MA5 (5日均线)
9.72
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 | 10.07 | 9.89 | 9.91 | -0.8% | 50,545 | 50,320,356 |
| 2024-10-30 | 10 | 10.22 | 9.9 | 9.99 | -0.6% | 54,984 | 55,185,855 |
| 2024-10-29 | 10.29 | 10.48 | 10.01 | 10.05 | +0.6% | 107,535 | 110,240,547 |
| 2024-10-28 | 9.75 | 9.99 | 9.73 | 9.99 | +2.25% | 55,802 | 55,159,685 |
| 2024-10-25 | 9.62 | 9.81 | 9.62 | 9.77 | +1.03% | 47,405 | 46,079,739 |
| 2024-10-24 | 9.59 | 9.81 | 9.56 | 9.67 | -0.41% | 45,237 | 43,832,652 |
| 2024-10-23 | 9.53 | 10.1 | 9.46 | 9.71 | +2.32% | 89,052 | 86,977,165 |
| 2024-10-22 | 9.28 | 9.54 | 9.26 | 9.49 | +2.26% | 56,324 | 53,121,881 |
| 2024-10-21 | 9.33 | 9.38 | 9.21 | 9.28 | -0.54% | 54,050 | 50,264,131 |
| 2024-10-18 | 9.19 | 9.43 | 9.11 | 9.33 | +1.63% | 48,267 | 44,735,653 |
| 2024-10-17 | 9.37 | 9.43 | 9.18 | 9.18 | -1.61% | 34,160 | 31,693,055 |
| 2024-10-16 | 9.3 | 9.48 | 9.18 | 9.33 | -0.64% | 35,181 | 32,858,725 |
| 2024-10-15 | 9.56 | 9.61 | 9.36 | 9.39 | -2.39% | 31,082 | 29,448,754 |
| 2024-10-14 | 9.58 | 9.68 | 9.28 | 9.62 | +0.1% | 47,380 | 45,046,296 |
| 2024-10-11 | 9.64 | 9.95 | 9.5 | 9.61 | -0.62% | 52,470 | 50,911,247 |
| 2024-10-10 | 9.6 | 9.93 | 9.45 | 9.67 | +0.31% | 55,233 | 53,473,219 |
| 2024-10-09 | 10.65 | 10.65 | 9.64 | 9.64 | -9.99% | 101,065 | 100,066,905 |
| 2024-10-08 | 11.81 | 11.87 | 10.33 | 10.71 | -0.83% | 169,441 | 187,637,523 |
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：