股票概览
10.1
0%
0
10.05
开盘价
10.17
最高价
9.96
最低价
42,047
成交量
数据更新至: 2024-10-31
技术指标
10.28
MA5 (5日均线)
9.83
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 | 10.05 | 10.17 | 9.96 | 10.1 | 0% | 42,047 | 42,327,455 |
| 2024-10-30 | 9.95 | 10.15 | 9.81 | 10.1 | +1.2% | 39,395 | 39,515,854 |
| 2024-10-29 | 10.46 | 10.49 | 9.98 | 9.98 | -5.04% | 62,522 | 63,702,154 |
| 2024-10-28 | 10.51 | 10.51 | 10.12 | 10.51 | -1.68% | 86,396 | 89,306,115 |
| 2024-10-25 | 10.34 | 10.98 | 10.31 | 10.69 | +4.7% | 140,963 | 148,803,840 |
| 2024-10-24 | 9.34 | 10.21 | 9.23 | 10.21 | +10.02% | 100,180 | 99,342,290 |
| 2024-10-23 | 9.22 | 9.32 | 9.19 | 9.28 | +0.65% | 26,513 | 24,515,137 |
| 2024-10-22 | 9.08 | 9.22 | 9.08 | 9.22 | +1.65% | 25,820 | 23,690,106 |
| 2024-10-21 | 9.18 | 9.27 | 9.04 | 9.07 | -1.2% | 29,438 | 26,824,739 |
| 2024-10-18 | 9.05 | 9.23 | 8.96 | 9.18 | +1.44% | 22,401 | 20,446,657 |
| 2024-10-17 | 9.22 | 9.33 | 8.99 | 9.05 | -1.52% | 23,254 | 21,301,547 |
| 2024-10-16 | 9.06 | 9.29 | 8.9 | 9.19 | +1.1% | 18,706 | 17,152,565 |
| 2024-10-15 | 9.36 | 9.38 | 9.07 | 9.09 | -2.88% | 22,418 | 20,624,928 |
| 2024-10-14 | 9.27 | 9.43 | 9.16 | 9.36 | +2.18% | 32,529 | 30,332,483 |
| 2024-10-11 | 9.59 | 9.67 | 9.04 | 9.16 | -4.38% | 33,666 | 31,275,945 |
| 2024-10-10 | 9.89 | 10.04 | 9.55 | 9.58 | -3.04% | 45,890 | 44,501,475 |
| 2024-10-09 | 10.89 | 10.89 | 9.8 | 9.88 | -9.27% | 67,216 | 68,909,647 |
| 2024-10-08 | 12 | 12.09 | 10.48 | 10.89 | -1% | 92,041 | 102,333,951 |
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：