股票概览
10.74
-0.56%
-0.06
10.94
开盘价
10.99
最高价
10.47
最低价
285,148
成交量
数据更新至: 2024-10-31
技术指标
10.57
MA5 (5日均线)
10.45
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 | 10.94 | 10.99 | 10.47 | 10.74 | -0.56% | 285,148 | 305,701,231 |
| 2024-10-30 | 10.13 | 11.07 | 10.13 | 10.8 | +5.99% | 358,877 | 384,070,660 |
| 2024-10-29 | 10.56 | 10.64 | 10.17 | 10.19 | -4.23% | 188,812 | 195,400,664 |
| 2024-10-28 | 10.52 | 10.64 | 10.24 | 10.64 | +1.33% | 227,323 | 237,679,721 |
| 2024-10-25 | 9.99 | 10.5 | 9.99 | 10.5 | +6.17% | 261,822 | 271,799,329 |
| 2024-10-24 | 10.09 | 10.16 | 9.81 | 9.89 | -1.88% | 119,298 | 118,567,210 |
| 2024-10-23 | 10.37 | 10.5 | 10.01 | 10.08 | -2.89% | 182,816 | 187,514,777 |
| 2024-10-22 | 10.7 | 10.71 | 10.17 | 10.38 | -3.26% | 263,944 | 274,961,626 |
| 2024-10-21 | 10.74 | 10.96 | 10.45 | 10.73 | +2.19% | 365,948 | 391,894,565 |
| 2024-10-18 | 10.34 | 10.73 | 10.1 | 10.5 | +0.77% | 374,257 | 390,711,746 |
| 2024-10-17 | 10.5 | 11 | 10.08 | 10.42 | -5.27% | 487,801 | 511,773,447 |
| 2024-10-16 | 10.34 | 11 | 9.64 | 11 | +10% | 513,154 | 535,950,774 |
| 2024-10-15 | 9.5 | 10.44 | 9.38 | 10 | +5.6% | 335,676 | 335,580,529 |
| 2024-10-14 | 8.91 | 9.48 | 8.81 | 9.47 | +7.61% | 180,916 | 165,970,113 |
| 2024-10-11 | 9.45 | 9.54 | 8.6 | 8.8 | -6.78% | 187,281 | 167,449,626 |
| 2024-10-10 | 9.6 | 9.98 | 9.33 | 9.44 | -1.46% | 204,339 | 197,603,878 |
| 2024-10-09 | 10.72 | 10.72 | 9.5 | 9.58 | -16.62% | 316,601 | 320,540,577 |
| 2024-10-08 | 11.25 | 11.58 | 10 | 11.49 | +19.07% | 464,955 | 501,168,505 |
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：