股票概览
10.18
-1.45%
-0.15
10
开盘价
10.28
最高价
9.8
最低价
469,512
成交量
数据更新至: 2024-10-31
技术指标
10.12
MA5 (5日均线)
10.00
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 | 10.28 | 9.8 | 10.18 | -1.45% | 469,512 | 471,201,740 |
| 2024-10-30 | 10.16 | 10.39 | 9.95 | 10.33 | +1.57% | 321,407 | 328,285,885 |
| 2024-10-29 | 10.08 | 10.31 | 10.03 | 10.17 | +1.09% | 348,430 | 354,161,267 |
| 2024-10-28 | 9.9 | 10.12 | 9.86 | 10.06 | +1.93% | 217,436 | 217,720,654 |
| 2024-10-25 | 9.85 | 9.95 | 9.79 | 9.87 | +0.3% | 149,361 | 147,252,468 |
| 2024-10-24 | 9.91 | 9.92 | 9.74 | 9.84 | -1.2% | 169,300 | 166,120,931 |
| 2024-10-23 | 9.8 | 10.15 | 9.74 | 9.96 | +1.53% | 313,626 | 313,483,879 |
| 2024-10-22 | 9.99 | 10 | 9.7 | 9.81 | -1.7% | 212,851 | 209,189,317 |
| 2024-10-21 | 9.84 | 10.09 | 9.81 | 9.98 | +1.42% | 264,909 | 263,626,332 |
| 2024-10-18 | 9.62 | 10.03 | 9.54 | 9.84 | +1.76% | 272,653 | 267,271,500 |
| 2024-10-17 | 9.71 | 9.92 | 9.67 | 9.67 | -0.51% | 189,605 | 185,771,591 |
| 2024-10-16 | 9.65 | 9.87 | 9.58 | 9.72 | +0.1% | 171,628 | 166,634,092 |
| 2024-10-15 | 9.92 | 10.07 | 9.7 | 9.71 | -2.71% | 225,424 | 223,085,797 |
| 2024-10-14 | 9.61 | 10.03 | 9.48 | 9.98 | +4.18% | 297,069 | 290,674,786 |
| 2024-10-11 | 9.93 | 9.97 | 9.45 | 9.58 | -3.43% | 270,656 | 261,206,062 |
| 2024-10-10 | 10.03 | 10.24 | 9.8 | 9.92 | -0.8% | 355,571 | 356,736,052 |
| 2024-10-09 | 10.49 | 10.61 | 9.94 | 10 | -6.8% | 495,936 | 509,554,701 |
| 2024-10-08 | 11.01 | 11.01 | 10.15 | 10.73 | +7.19% | 663,459 | 706,784,063 |
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：