股票概览
10.49
+1.25%
+0.13
10.3
开盘价
10.58
最高价
10.24
最低价
90,447
成交量
数据更新至: 2024-10-31
技术指标
10.49
MA5 (5日均线)
10.41
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 | 10.3 | 10.58 | 10.24 | 10.49 | +1.25% | 90,447 | 94,648,966 |
| 2024-10-30 | 10.37 | 10.53 | 10.16 | 10.36 | -1.24% | 83,061 | 85,838,565 |
| 2024-10-29 | 10.91 | 11 | 10.42 | 10.49 | -2.33% | 118,834 | 126,968,595 |
| 2024-10-28 | 10.4 | 10.8 | 10.4 | 10.74 | +3.57% | 110,737 | 117,430,130 |
| 2024-10-25 | 10.2 | 10.45 | 10.2 | 10.37 | +2.37% | 73,712 | 76,120,550 |
| 2024-10-24 | 10.15 | 10.25 | 10.02 | 10.13 | -1.46% | 59,765 | 60,489,629 |
| 2024-10-23 | 10.41 | 10.56 | 10.26 | 10.28 | -1.81% | 101,001 | 105,142,288 |
| 2024-10-22 | 10.48 | 10.69 | 10.29 | 10.47 | -0.57% | 121,212 | 127,119,325 |
| 2024-10-21 | 10.28 | 10.74 | 10.25 | 10.53 | +2.93% | 145,341 | 152,669,489 |
| 2024-10-18 | 9.9 | 10.55 | 9.85 | 10.23 | +2.4% | 130,354 | 132,666,967 |
| 2024-10-17 | 10.05 | 10.25 | 9.98 | 9.99 | -0.1% | 99,929 | 101,426,398 |
| 2024-10-16 | 9.64 | 10.07 | 9.55 | 10 | +1.52% | 88,238 | 87,498,996 |
| 2024-10-15 | 9.93 | 10.27 | 9.8 | 9.85 | -1.5% | 116,036 | 116,664,622 |
| 2024-10-14 | 9.62 | 10.02 | 9.34 | 10 | +5.26% | 109,881 | 106,715,627 |
| 2024-10-11 | 9.96 | 10.15 | 9.41 | 9.5 | -5% | 128,586 | 124,560,922 |
| 2024-10-10 | 10.5 | 10.65 | 9.89 | 10 | -1.09% | 147,683 | 150,999,164 |
| 2024-10-09 | 11.3 | 11.35 | 10.11 | 10.11 | -16.24% | 239,549 | 259,669,130 |
| 2024-10-08 | 12.12 | 12.13 | 10.47 | 12.07 | +18.1% | 348,501 | 397,983,005 |
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：