股票概览
10.03
+1.11%
+0.11
9.87
开盘价
10.05
最高价
9.87
最低价
13,408
成交量
数据更新至: 2024-10-31
技术指标
10.13
MA5 (5日均线)
10.02
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 | 10.05 | 9.87 | 10.03 | +1.11% | 13,408 | 13,375,193 |
| 2024-10-30 | 10.19 | 10.3 | 9.82 | 9.92 | -2.75% | 10,317 | 10,353,152 |
| 2024-10-29 | 10.54 | 10.7 | 10.17 | 10.2 | -3.13% | 9,271 | 9,564,264 |
| 2024-10-28 | 10.01 | 10.56 | 9.9 | 10.53 | +5.41% | 19,966 | 20,701,500 |
| 2024-10-25 | 9.9 | 10.03 | 9.84 | 9.99 | +1.11% | 9,657 | 9,623,822 |
| 2024-10-24 | 9.91 | 9.94 | 9.82 | 9.88 | -0.2% | 4,077 | 4,029,463 |
| 2024-10-23 | 9.8 | 9.95 | 9.8 | 9.9 | +0.2% | 7,783 | 7,698,112 |
| 2024-10-22 | 10.06 | 10.06 | 9.83 | 9.88 | -0.8% | 12,354 | 12,255,929 |
| 2024-10-21 | 9.97 | 10.07 | 9.88 | 9.96 | +0.81% | 16,610 | 16,571,138 |
| 2024-10-18 | 9.67 | 10.06 | 9.48 | 9.88 | +3.24% | 11,659 | 11,467,464 |
| 2024-10-17 | 9.44 | 9.67 | 9.43 | 9.57 | +1.38% | 8,203 | 7,871,666 |
| 2024-10-16 | 9.33 | 9.52 | 9.31 | 9.44 | +0.32% | 6,465 | 6,081,317 |
| 2024-10-15 | 9.52 | 9.67 | 9.41 | 9.41 | -1.57% | 5,434 | 5,187,921 |
| 2024-10-14 | 9.3 | 9.57 | 9.25 | 9.56 | +3.35% | 9,293 | 8,767,687 |
| 2024-10-11 | 9.7 | 9.82 | 9.19 | 9.25 | -5.13% | 11,152 | 10,458,086 |
| 2024-10-10 | 9.85 | 9.97 | 9.61 | 9.75 | +1.46% | 15,212 | 14,907,488 |
| 2024-10-09 | 10.49 | 10.49 | 9.61 | 9.61 | -9.43% | 22,572 | 22,473,108 |
| 2024-10-08 | 11.52 | 11.56 | 10.2 | 10.61 | +6.74% | 49,697 | 53,217,188 |
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：