股票概览
10.07
+0.5%
+0.05
9.94
开盘价
10.27
最高价
9.94
最低价
18,529
成交量
数据更新至: 2024-10-31
技术指标
10.21
MA5 (5日均线)
10.14
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 | 9.94 | 10.27 | 9.94 | 10.07 | +0.5% | 18,529 | 18,769,490 |
| 2024-10-30 | 9.85 | 10.15 | 9.85 | 10.02 | +0.7% | 21,722 | 21,772,391 |
| 2024-10-29 | 10.48 | 10.59 | 9.8 | 9.95 | -6.4% | 43,639 | 44,068,880 |
| 2024-10-28 | 10.4 | 10.65 | 10.35 | 10.63 | +2.21% | 14,367 | 15,095,544 |
| 2024-10-25 | 10.29 | 10.47 | 10.11 | 10.4 | +1.76% | 18,242 | 18,882,686 |
| 2024-10-24 | 10.18 | 10.38 | 10.18 | 10.22 | -0.49% | 11,988 | 12,283,543 |
| 2024-10-23 | 10.14 | 10.4 | 10.09 | 10.27 | +0.59% | 16,327 | 16,772,014 |
| 2024-10-22 | 9.95 | 10.31 | 9.77 | 10.21 | +2.92% | 22,815 | 22,879,309 |
| 2024-10-21 | 9.68 | 10.04 | 9.57 | 9.92 | +2.69% | 24,189 | 23,815,157 |
| 2024-10-18 | 9.28 | 9.77 | 9.27 | 9.66 | +3.65% | 17,315 | 16,489,037 |
| 2024-10-17 | 9.49 | 9.57 | 9.3 | 9.32 | -0.85% | 7,587 | 7,163,286 |
| 2024-10-16 | 9.42 | 9.57 | 9.24 | 9.4 | -0.84% | 11,061 | 10,441,217 |
| 2024-10-15 | 9.65 | 9.74 | 9.4 | 9.48 | -1.76% | 9,131 | 8,765,667 |
| 2024-10-14 | 9.6 | 9.74 | 9.48 | 9.65 | +1.58% | 14,751 | 14,153,507 |
| 2024-10-11 | 10.01 | 10.04 | 9.38 | 9.5 | -5.09% | 19,183 | 18,526,650 |
| 2024-10-10 | 10.07 | 10.25 | 9.74 | 10.01 | +1.01% | 22,536 | 22,648,067 |
| 2024-10-09 | 10.8 | 10.83 | 9.83 | 9.91 | -10.96% | 40,128 | 41,449,935 |
| 2024-10-08 | 11.8 | 11.81 | 10.58 | 11.13 | +10.64% | 57,262 | 63,288,039 |
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：