股票概览
10.41
+2.26%
+0.23
10.2
开盘价
10.54
最高价
9.9
最低价
49,829
成交量
数据更新至: 2024-10-31
技术指标
10.20
MA5 (5日均线)
10.00
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 | 10.2 | 10.54 | 9.9 | 10.41 | +2.26% | 49,829 | 51,450,746 |
| 2024-10-30 | 10.28 | 10.4 | 10.04 | 10.18 | -0.78% | 40,449 | 41,167,050 |
| 2024-10-29 | 10.23 | 10.7 | 10.16 | 10.26 | +0.2% | 67,355 | 69,999,853 |
| 2024-10-28 | 10 | 10.29 | 9.95 | 10.24 | +3.23% | 54,656 | 55,705,318 |
| 2024-10-25 | 9.75 | 9.96 | 9.64 | 9.92 | +2.16% | 39,037 | 38,535,693 |
| 2024-10-24 | 9.79 | 9.88 | 9.69 | 9.71 | -0.92% | 37,945 | 37,079,217 |
| 2024-10-23 | 9.91 | 10.08 | 9.78 | 9.8 | -0.91% | 47,699 | 47,286,065 |
| 2024-10-22 | 9.77 | 10.03 | 9.68 | 9.89 | +1.12% | 44,229 | 43,634,771 |
| 2024-10-21 | 9.87 | 10.09 | 9.69 | 9.78 | +0.2% | 72,762 | 72,028,183 |
| 2024-10-18 | 9.49 | 9.93 | 9.45 | 9.76 | +2.31% | 66,215 | 64,381,821 |
| 2024-10-17 | 9.5 | 9.74 | 9.49 | 9.54 | +0.42% | 55,897 | 53,701,221 |
| 2024-10-16 | 9.22 | 9.59 | 9.22 | 9.5 | +1.5% | 43,898 | 41,128,381 |
| 2024-10-15 | 9.45 | 9.72 | 9.28 | 9.36 | -0.85% | 51,380 | 48,666,213 |
| 2024-10-14 | 8.95 | 9.52 | 8.94 | 9.44 | +5.71% | 69,040 | 63,955,291 |
| 2024-10-11 | 9.1 | 9.18 | 8.77 | 8.93 | -1.98% | 57,864 | 51,883,519 |
| 2024-10-10 | 8.94 | 9.25 | 8.72 | 9.11 | +3.41% | 75,690 | 68,598,515 |
| 2024-10-09 | 9.71 | 9.75 | 8.81 | 8.81 | -13.63% | 132,564 | 123,385,427 |
| 2024-10-08 | 10.93 | 11 | 9.68 | 10.2 | +7.94% | 197,021 | 201,932,245 |
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：