股票概览
10.85
+5.54%
+0.57
10.26
开盘价
10.94
最高价
10.23
最低价
686,508
成交量
数据更新至: 2024-10-31
技术指标
10.37
MA5 (5日均线)
10.20
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 | 10.26 | 10.94 | 10.23 | 10.85 | +5.54% | 686,508 | 736,122,556 |
| 2024-10-30 | 10.13 | 10.35 | 10.1 | 10.28 | +0.59% | 285,717 | 292,051,410 |
| 2024-10-29 | 10.31 | 10.4 | 10.14 | 10.22 | -0.68% | 377,071 | 387,078,080 |
| 2024-10-28 | 10.2 | 10.4 | 10.16 | 10.29 | +0.68% | 335,696 | 345,558,868 |
| 2024-10-25 | 10.21 | 10.34 | 10.14 | 10.22 | -0.39% | 345,470 | 352,939,879 |
| 2024-10-24 | 10.41 | 10.52 | 10.18 | 10.26 | +0.39% | 389,956 | 401,869,011 |
| 2024-10-23 | 10.2 | 10.29 | 9.98 | 10.22 | -0.2% | 446,919 | 453,893,808 |
| 2024-10-22 | 9.87 | 10.33 | 9.86 | 10.24 | +3.85% | 567,541 | 575,534,433 |
| 2024-10-21 | 9.7 | 9.92 | 9.6 | 9.86 | +3.03% | 443,309 | 433,439,085 |
| 2024-10-18 | 9.22 | 9.75 | 9.2 | 9.57 | +3.35% | 311,519 | 295,712,927 |
| 2024-10-17 | 9.32 | 9.48 | 9.25 | 9.26 | -0.22% | 187,282 | 175,333,617 |
| 2024-10-16 | 9.2 | 9.41 | 9.11 | 9.28 | -0.85% | 225,704 | 209,484,280 |
| 2024-10-15 | 9.66 | 9.74 | 9.35 | 9.36 | -1.89% | 375,890 | 359,537,928 |
| 2024-10-14 | 9.29 | 9.55 | 9.17 | 9.54 | +3.47% | 227,701 | 213,210,198 |
| 2024-10-11 | 9.59 | 9.68 | 9.08 | 9.22 | -4.26% | 263,940 | 246,209,580 |
| 2024-10-10 | 9.89 | 10.06 | 9.49 | 9.63 | -1.43% | 314,100 | 306,648,992 |
| 2024-10-09 | 10.3 | 10.33 | 9.67 | 9.77 | -7.04% | 429,875 | 431,568,477 |
| 2024-10-08 | 10.76 | 10.76 | 9.92 | 10.51 | +7.46% | 528,892 | 550,992,521 |
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：