股票概览
10.29
+2.59%
+0.26
10.1
开盘价
10.45
最高价
10.02
最低价
91,040
成交量
数据更新至: 2024-10-31
技术指标
10.41
MA5 (5日均线)
10.50
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 | 10.1 | 10.45 | 10.02 | 10.29 | +2.59% | 91,040 | 93,616,534 |
| 2024-10-30 | 10.39 | 10.53 | 9.88 | 10.03 | -3.28% | 110,500 | 111,790,948 |
| 2024-10-29 | 10.89 | 11.05 | 10.35 | 10.37 | -4.6% | 118,626 | 125,807,255 |
| 2024-10-28 | 10.47 | 10.95 | 10.4 | 10.87 | +3.62% | 128,427 | 137,848,307 |
| 2024-10-25 | 10.44 | 10.62 | 10.31 | 10.49 | +2.14% | 122,385 | 128,427,429 |
| 2024-10-24 | 10.92 | 11.08 | 10.27 | 10.27 | -7.73% | 162,931 | 171,013,707 |
| 2024-10-23 | 10.48 | 12 | 10.48 | 11.13 | +6.3% | 258,562 | 289,401,654 |
| 2024-10-22 | 10.7 | 10.74 | 10.25 | 10.47 | -2.51% | 131,627 | 138,065,018 |
| 2024-10-21 | 10.32 | 10.98 | 10.24 | 10.74 | +4.07% | 197,607 | 210,036,448 |
| 2024-10-18 | 10.04 | 10.56 | 9.73 | 10.32 | +2.89% | 198,436 | 200,629,673 |
| 2024-10-17 | 10.6 | 10.77 | 10.01 | 10.03 | -5.38% | 196,345 | 202,984,004 |
| 2024-10-16 | 10.36 | 11.11 | 10.25 | 10.6 | -1.21% | 191,219 | 204,317,902 |
| 2024-10-15 | 10.95 | 11.56 | 10.71 | 10.73 | -8.76% | 313,832 | 349,478,169 |
| 2024-10-14 | 10.55 | 11.98 | 9.76 | 11.76 | +5.66% | 396,128 | 421,685,858 |
| 2024-10-11 | 13 | 13 | 11 | 11.13 | -17.86% | 487,709 | 579,099,322 |
| 2024-10-10 | 13.55 | 13.55 | 13.55 | 13.55 | +20.02% | 122,751 | 166,328,065 |
| 2024-10-09 | 9.15 | 11.29 | 8.6 | 11.29 | +19.98% | 289,617 | 300,924,907 |
| 2024-10-08 | 9.9 | 9.9 | 8.71 | 9.41 | +10.84% | 162,783 | 150,799,326 |
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：