股票概览
10.57
+1.25%
+0.13
10.53
开盘价
10.69
最高价
10.37
最低价
131,744
成交量
数据更新至: 2024-10-31
技术指标
10.46
MA5 (5日均线)
10.59
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 | 10.53 | 10.69 | 10.37 | 10.57 | +1.25% | 131,744 | 139,205,160 |
| 2024-10-30 | 10.3 | 10.58 | 10.16 | 10.44 | +0.87% | 93,224 | 96,756,166 |
| 2024-10-29 | 10.65 | 10.87 | 10.32 | 10.35 | -2.45% | 125,375 | 131,765,237 |
| 2024-10-28 | 10.24 | 10.64 | 10.24 | 10.61 | +2.71% | 113,632 | 119,409,474 |
| 2024-10-25 | 10.27 | 10.65 | 10.26 | 10.33 | +0.19% | 119,420 | 124,589,243 |
| 2024-10-24 | 10.62 | 10.74 | 10.29 | 10.31 | -4.09% | 132,323 | 137,630,477 |
| 2024-10-23 | 10.75 | 11.31 | 10.6 | 10.75 | 0% | 197,989 | 216,036,199 |
| 2024-10-22 | 11.17 | 11.17 | 10.61 | 10.75 | -3.85% | 215,636 | 234,462,786 |
| 2024-10-21 | 10.6 | 11.29 | 10.45 | 11.18 | +5.57% | 293,510 | 321,207,307 |
| 2024-10-18 | 9.97 | 10.85 | 9.93 | 10.59 | +5.27% | 261,171 | 273,290,001 |
| 2024-10-17 | 10.5 | 10.57 | 9.93 | 10.06 | -2.9% | 180,867 | 184,259,958 |
| 2024-10-16 | 9.8 | 10.4 | 9.79 | 10.36 | +3.81% | 199,839 | 203,107,644 |
| 2024-10-15 | 9.95 | 10.58 | 9.52 | 9.98 | +1.94% | 195,685 | 198,233,162 |
| 2024-10-14 | 9.2 | 9.82 | 9.16 | 9.79 | +6.41% | 125,846 | 120,159,077 |
| 2024-10-11 | 9.88 | 9.88 | 9.02 | 9.2 | -7.07% | 130,279 | 122,273,935 |
| 2024-10-10 | 9.87 | 10.36 | 9.57 | 9.9 | +0.92% | 159,638 | 158,807,803 |
| 2024-10-09 | 10.83 | 10.83 | 9.79 | 9.81 | -14.7% | 234,683 | 244,283,815 |
| 2024-10-08 | 12.18 | 12.18 | 10.36 | 11.5 | +12.97% | 308,164 | 344,776,606 |
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：