股票概览
10.16
+1.6%
+0.16
10.08
开盘价
10.25
最高价
10.04
最低价
46,905
成交量
数据更新至: 2024-10-31
技术指标
10.14
MA5 (5日均线)
10.07
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 | 10.08 | 10.25 | 10.04 | 10.16 | +1.6% | 46,905 | 47,650,537 |
| 2024-10-30 | 10 | 10.17 | 9.9 | 10 | +0.4% | 49,662 | 49,839,067 |
| 2024-10-29 | 10.39 | 10.45 | 9.9 | 9.96 | -4.23% | 67,563 | 68,442,688 |
| 2024-10-28 | 10.22 | 10.48 | 10.22 | 10.4 | +1.96% | 61,864 | 64,076,983 |
| 2024-10-25 | 9.88 | 10.26 | 9.88 | 10.2 | +3.24% | 66,819 | 67,776,338 |
| 2024-10-24 | 10.05 | 10.05 | 9.83 | 9.88 | -2.56% | 43,346 | 42,980,384 |
| 2024-10-23 | 10.05 | 10.18 | 9.92 | 10.14 | +0.6% | 63,735 | 64,230,421 |
| 2024-10-22 | 10.02 | 10.09 | 9.84 | 10.08 | +0.6% | 54,210 | 54,009,753 |
| 2024-10-21 | 9.78 | 10.04 | 9.7 | 10.02 | +1.93% | 94,452 | 93,301,025 |
| 2024-10-18 | 9.51 | 9.91 | 9.42 | 9.83 | +2.29% | 94,826 | 91,458,277 |
| 2024-10-17 | 9.5 | 10.11 | 9.34 | 9.61 | +2.13% | 83,494 | 80,457,053 |
| 2024-10-16 | 9.2 | 9.42 | 9.2 | 9.41 | +1.29% | 30,517 | 28,478,028 |
| 2024-10-15 | 9.42 | 9.51 | 9.27 | 9.29 | -1.28% | 34,651 | 32,498,303 |
| 2024-10-14 | 9.3 | 9.47 | 9.17 | 9.41 | +1.07% | 43,408 | 40,589,148 |
| 2024-10-11 | 9.66 | 9.7 | 9.21 | 9.31 | -3.52% | 46,035 | 43,371,610 |
| 2024-10-10 | 9.5 | 9.92 | 9.44 | 9.65 | +2.66% | 58,472 | 56,595,437 |
| 2024-10-09 | 10.2 | 10.4 | 9.4 | 9.4 | -11.74% | 86,934 | 86,012,588 |
| 2024-10-08 | 11.23 | 11.6 | 9.98 | 10.65 | +9.46% | 124,510 | 132,908,872 |
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：