股票概览
10.49
-1.13%
-0.12
10.57
开盘价
10.78
最高价
10.38
最低价
208,273
成交量
数据更新至: 2024-10-31
技术指标
10.54
MA5 (5日均线)
10.49
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 | 10.57 | 10.78 | 10.38 | 10.49 | -1.13% | 208,273 | 219,739,236 |
| 2024-10-30 | 10.63 | 10.85 | 10.41 | 10.61 | -1.21% | 217,778 | 231,835,117 |
| 2024-10-29 | 10.47 | 10.88 | 10.23 | 10.74 | +2.68% | 331,207 | 350,905,442 |
| 2024-10-28 | 10.35 | 10.49 | 10.31 | 10.46 | +0.58% | 155,997 | 162,170,512 |
| 2024-10-25 | 10.38 | 10.48 | 10.17 | 10.4 | +0.58% | 185,342 | 191,624,626 |
| 2024-10-24 | 10.34 | 10.44 | 10.23 | 10.34 | -1.43% | 132,171 | 136,533,083 |
| 2024-10-23 | 10.55 | 10.76 | 10.35 | 10.49 | -1.96% | 216,607 | 228,599,615 |
| 2024-10-22 | 10.35 | 10.94 | 10.28 | 10.7 | +2.49% | 277,539 | 293,917,580 |
| 2024-10-21 | 10.22 | 10.58 | 10.14 | 10.44 | +2.15% | 244,405 | 253,521,274 |
| 2024-10-18 | 9.95 | 10.45 | 9.7 | 10.22 | +3.65% | 253,546 | 255,596,870 |
| 2024-10-17 | 9.75 | 10.18 | 9.75 | 9.86 | +1.54% | 169,513 | 168,427,784 |
| 2024-10-16 | 9.58 | 9.94 | 9.56 | 9.71 | -1.32% | 126,567 | 123,597,187 |
| 2024-10-15 | 10 | 10.19 | 9.82 | 9.84 | -2.86% | 175,333 | 175,496,146 |
| 2024-10-14 | 9.89 | 10.15 | 9.73 | 10.13 | +1.71% | 184,593 | 184,130,778 |
| 2024-10-11 | 10.54 | 10.54 | 9.81 | 9.96 | -7.78% | 260,482 | 264,397,298 |
| 2024-10-10 | 10.99 | 11.41 | 10.77 | 10.8 | -0.09% | 369,477 | 410,610,990 |
| 2024-10-09 | 11 | 11.5 | 10.09 | 10.81 | -6.89% | 420,363 | 452,667,026 |
| 2024-10-08 | 12.18 | 12.18 | 10.46 | 11.61 | +11.53% | 460,957 | 519,910,618 |
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：