股票概览
10.03
-0.99%
-0.1
10.11
开盘价
10.18
最高价
9.98
最低价
71,399
成交量
数据更新至: 2024-10-31
技术指标
10.24
MA5 (5日均线)
10.36
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 | 10.11 | 10.18 | 9.98 | 10.03 | -0.99% | 71,399 | 71,825,382 |
| 2024-10-30 | 10.18 | 10.35 | 10.06 | 10.13 | -0.49% | 62,636 | 63,819,045 |
| 2024-10-29 | 10.48 | 10.49 | 10.15 | 10.18 | -2.58% | 68,348 | 70,322,731 |
| 2024-10-28 | 10.46 | 10.49 | 10.26 | 10.45 | +0.29% | 70,082 | 73,066,785 |
| 2024-10-25 | 10.39 | 10.6 | 10.37 | 10.42 | -0.38% | 60,140 | 62,917,036 |
| 2024-10-24 | 10.55 | 10.65 | 10.41 | 10.46 | -2.24% | 64,850 | 68,124,438 |
| 2024-10-23 | 10.59 | 10.9 | 10.47 | 10.7 | +1.42% | 106,667 | 114,373,673 |
| 2024-10-22 | 10.65 | 10.71 | 10.31 | 10.55 | -0.57% | 120,821 | 127,155,070 |
| 2024-10-21 | 10.03 | 10.79 | 10.02 | 10.61 | +5.15% | 174,076 | 181,811,973 |
| 2024-10-18 | 9.9 | 10.24 | 9.65 | 10.09 | +4.24% | 182,946 | 182,929,484 |
| 2024-10-17 | 9.69 | 9.76 | 9.61 | 9.68 | +0.1% | 64,406 | 62,332,799 |
| 2024-10-16 | 9.63 | 9.78 | 9.54 | 9.67 | +0.62% | 60,748 | 58,755,787 |
| 2024-10-15 | 9.53 | 9.9 | 9.39 | 9.61 | +0.63% | 100,580 | 97,469,395 |
| 2024-10-14 | 9.25 | 9.59 | 9.2 | 9.55 | +3.02% | 87,977 | 82,804,159 |
| 2024-10-11 | 9.91 | 9.91 | 9.1 | 9.27 | -7.02% | 124,243 | 116,161,352 |
| 2024-10-10 | 9.75 | 10.18 | 9.57 | 9.97 | +7.44% | 181,335 | 179,841,047 |
| 2024-10-09 | 9.98 | 9.99 | 9.28 | 9.28 | -9.99% | 110,788 | 106,670,244 |
| 2024-10-08 | 10.4 | 10.41 | 9.51 | 10.31 | +8.53% | 178,798 | 177,859,982 |
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：