股票概览
10.54
+1.35%
+0.14
10.4
开盘价
10.72
最高价
10.33
最低价
1,013,265
成交量
数据更新至: 2024-10-31
技术指标
10.50
MA5 (5日均线)
10.56
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 | 10.4 | 10.72 | 10.33 | 10.54 | +1.35% | 1,013,265 | 1,072,033,904 |
| 2024-10-30 | 10.4 | 10.5 | 10.27 | 10.4 | -0.29% | 461,131 | 479,104,025 |
| 2024-10-29 | 10.56 | 10.7 | 10.4 | 10.43 | -1.14% | 619,869 | 653,113,576 |
| 2024-10-28 | 10.56 | 10.62 | 10.5 | 10.55 | -0.28% | 499,952 | 526,866,879 |
| 2024-10-25 | 10.56 | 10.75 | 10.52 | 10.58 | +0.47% | 494,445 | 524,311,712 |
| 2024-10-24 | 10.55 | 10.64 | 10.42 | 10.53 | -0.75% | 468,430 | 492,690,368 |
| 2024-10-23 | 10.77 | 10.85 | 10.57 | 10.61 | -1.3% | 837,559 | 895,573,920 |
| 2024-10-22 | 10.61 | 10.78 | 10.54 | 10.75 | +0.94% | 813,557 | 866,547,618 |
| 2024-10-21 | 10.57 | 10.75 | 10.38 | 10.65 | +0.57% | 1,016,600 | 1,077,588,913 |
| 2024-10-18 | 10.1 | 10.98 | 10.03 | 10.59 | +5.16% | 1,407,021 | 1,472,378,059 |
| 2024-10-17 | 10.35 | 10.43 | 10.07 | 10.07 | -1.37% | 663,247 | 679,657,184 |
| 2024-10-16 | 10.09 | 10.45 | 10.09 | 10.21 | -0.87% | 749,174 | 766,958,444 |
| 2024-10-15 | 10.57 | 10.68 | 10.28 | 10.3 | -3.65% | 892,398 | 937,420,061 |
| 2024-10-14 | 10.61 | 10.85 | 10.28 | 10.69 | +0.75% | 1,306,941 | 1,382,328,478 |
| 2024-10-11 | 10.92 | 11.07 | 10.5 | 10.61 | -3.89% | 1,338,370 | 1,438,020,229 |
| 2024-10-10 | 11.25 | 11.48 | 10.68 | 11.04 | -0.81% | 1,964,930 | 2,171,243,151 |
| 2024-10-09 | 12.2 | 12.52 | 11.11 | 11.13 | -8.92% | 3,308,369 | 3,893,984,832 |
| 2024-10-08 | 12.22 | 12.22 | 11.72 | 12.22 | +9.99% | 1,825,644 | 2,217,620,979 |
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：