股票概览
10.48
+3.46%
+0.35
10.43
开盘价
10.62
最高价
10.13
最低价
365,141
成交量
数据更新至: 2024-10-31
技术指标
10.02
MA5 (5日均线)
9.69
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 | 10.43 | 10.62 | 10.13 | 10.48 | +3.46% | 365,141 | 378,160,111 |
| 2024-10-30 | 9.88 | 10.15 | 9.73 | 10.13 | +2.74% | 286,868 | 287,211,324 |
| 2024-10-29 | 10.61 | 10.7 | 9.83 | 9.86 | -4.27% | 403,267 | 407,036,044 |
| 2024-10-28 | 9.53 | 10.66 | 9.47 | 10.3 | +10.4% | 562,674 | 565,403,679 |
| 2024-10-25 | 9.17 | 9.35 | 9.16 | 9.33 | +1.74% | 148,334 | 137,257,876 |
| 2024-10-24 | 9.12 | 9.4 | 9.09 | 9.17 | -1.08% | 130,465 | 119,955,657 |
| 2024-10-23 | 9.38 | 9.46 | 9.22 | 9.27 | -0.64% | 175,148 | 163,716,897 |
| 2024-10-22 | 9.64 | 9.64 | 9.24 | 9.33 | -2.71% | 195,773 | 184,071,661 |
| 2024-10-21 | 9.42 | 9.65 | 9.41 | 9.59 | +2.02% | 256,535 | 244,588,011 |
| 2024-10-18 | 9.05 | 9.62 | 9.05 | 9.4 | +2.29% | 257,575 | 241,551,283 |
| 2024-10-17 | 9.46 | 9.55 | 9.16 | 9.19 | -0.33% | 184,757 | 173,013,799 |
| 2024-10-16 | 8.71 | 9.26 | 8.71 | 9.22 | +2.1% | 168,355 | 153,436,707 |
| 2024-10-15 | 9.14 | 9.35 | 9 | 9.03 | -1.85% | 187,889 | 172,934,174 |
| 2024-10-14 | 9.01 | 9.2 | 8.7 | 9.2 | +3.37% | 180,272 | 162,032,581 |
| 2024-10-11 | 9.03 | 9.15 | 8.67 | 8.9 | -1.87% | 190,840 | 170,441,905 |
| 2024-10-10 | 9.29 | 9.65 | 9.01 | 9.07 | +0.44% | 221,422 | 205,871,781 |
| 2024-10-09 | 10.07 | 10.17 | 9.01 | 9.03 | -16.08% | 380,606 | 369,247,551 |
| 2024-10-08 | 11.38 | 11.38 | 9.82 | 10.76 | +12.43% | 577,822 | 611,863,187 |
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：