股票概览
10.31
+0.68%
+0.07
10.24
开盘价
10.6
最高价
10.15
最低价
178,163
成交量
数据更新至: 2024-10-31
技术指标
10.61
MA5 (5日均线)
9.90
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 | 10.24 | 10.6 | 10.15 | 10.31 | +0.68% | 178,163 | 184,239,217 |
| 2024-10-30 | 10.1 | 10.5 | 10.06 | 10.24 | -1.63% | 173,301 | 177,139,090 |
| 2024-10-29 | 11.29 | 11.29 | 10.4 | 10.41 | -8.04% | 300,768 | 322,269,210 |
| 2024-10-28 | 10.8 | 11.8 | 10.31 | 11.32 | +5.2% | 410,410 | 452,202,893 |
| 2024-10-25 | 9.94 | 10.76 | 9.63 | 10.76 | +10.02% | 291,990 | 304,260,873 |
| 2024-10-24 | 9.07 | 9.83 | 8.97 | 9.78 | +7% | 253,879 | 241,375,503 |
| 2024-10-23 | 8.96 | 9.37 | 8.88 | 9.14 | +1.56% | 110,363 | 101,336,353 |
| 2024-10-22 | 9.19 | 9.34 | 8.86 | 9 | -2.49% | 117,121 | 105,254,510 |
| 2024-10-21 | 9 | 9.52 | 8.84 | 9.23 | +4.77% | 209,474 | 195,237,577 |
| 2024-10-18 | 8.49 | 8.9 | 8.45 | 8.81 | +2.44% | 125,296 | 109,220,673 |
| 2024-10-17 | 8.68 | 9.08 | 8.53 | 8.6 | -0.92% | 129,954 | 113,293,713 |
| 2024-10-16 | 8.18 | 8.98 | 8.07 | 8.68 | +5.21% | 161,070 | 138,848,080 |
| 2024-10-15 | 8.34 | 8.48 | 8.23 | 8.25 | -1.08% | 60,679 | 50,721,514 |
| 2024-10-14 | 8.18 | 8.36 | 8.05 | 8.34 | +3.6% | 72,071 | 59,291,787 |
| 2024-10-11 | 8.49 | 8.49 | 7.9 | 8.05 | -5.18% | 74,948 | 61,114,198 |
| 2024-10-10 | 8.46 | 8.79 | 8.2 | 8.49 | +1.8% | 99,830 | 85,123,003 |
| 2024-10-09 | 9.12 | 9.12 | 8.33 | 8.34 | -9.84% | 136,942 | 119,253,171 |
| 2024-10-08 | 9.7 | 9.7 | 8.84 | 9.25 | +4.64% | 188,079 | 172,629,989 |
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：