股票概览
10.28
+0.39%
+0.04
10.25
开盘价
10.37
最高价
10.16
最低价
63,502
成交量
数据更新至: 2024-10-31
技术指标
10.35
MA5 (5日均线)
10.25
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 | 10.25 | 10.37 | 10.16 | 10.28 | +0.39% | 63,502 | 65,080,371 |
| 2024-10-30 | 10.12 | 10.28 | 10.1 | 10.24 | +0.49% | 49,814 | 50,808,714 |
| 2024-10-29 | 10.7 | 10.72 | 10.19 | 10.19 | -3.87% | 93,002 | 96,806,262 |
| 2024-10-28 | 10.48 | 10.63 | 10.46 | 10.6 | +1.53% | 91,603 | 96,631,639 |
| 2024-10-25 | 10.21 | 10.69 | 10.16 | 10.44 | +1.66% | 133,372 | 138,989,548 |
| 2024-10-24 | 10.79 | 10.79 | 10.2 | 10.27 | -5% | 125,126 | 130,672,914 |
| 2024-10-23 | 10.87 | 11.38 | 10.58 | 10.81 | +2.66% | 285,882 | 312,091,256 |
| 2024-10-22 | 9.5 | 10.53 | 9.46 | 10.53 | +10.03% | 231,752 | 238,536,899 |
| 2024-10-21 | 9.61 | 9.62 | 9.42 | 9.57 | -0.21% | 81,321 | 77,268,082 |
| 2024-10-18 | 9.54 | 9.7 | 9.42 | 9.59 | +0.42% | 70,889 | 67,691,563 |
| 2024-10-17 | 9.74 | 9.92 | 9.53 | 9.55 | -1.34% | 53,979 | 52,294,417 |
| 2024-10-16 | 9.88 | 10.18 | 9.57 | 9.68 | -1.93% | 62,187 | 61,502,846 |
| 2024-10-15 | 9.88 | 10.08 | 9.7 | 9.87 | +0.41% | 60,259 | 59,853,698 |
| 2024-10-14 | 9.3 | 9.88 | 9.28 | 9.83 | +6.16% | 84,507 | 81,443,651 |
| 2024-10-11 | 9.72 | 9.75 | 9.15 | 9.26 | -4.24% | 63,296 | 59,360,748 |
| 2024-10-10 | 9.65 | 9.85 | 9.56 | 9.67 | +0.62% | 51,479 | 50,113,469 |
| 2024-10-09 | 10.42 | 10.42 | 9.55 | 9.61 | -9.34% | 86,944 | 85,524,612 |
| 2024-10-08 | 11.29 | 11.29 | 10.03 | 10.6 | +3.11% | 128,692 | 136,376,780 |
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：