股票概览
10.77
+3.66%
+0.38
10.39
开盘价
10.85
最高价
10.39
最低价
217,549
成交量
数据更新至: 2024-10-31
技术指标
10.48
MA5 (5日均线)
10.38
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 | 10.39 | 10.85 | 10.39 | 10.77 | +3.66% | 217,549 | 231,723,177 |
| 2024-10-30 | 10.39 | 10.53 | 10.2 | 10.39 | +0.19% | 125,577 | 129,971,358 |
| 2024-10-29 | 10.7 | 10.75 | 10.34 | 10.37 | -1.24% | 168,290 | 177,187,972 |
| 2024-10-28 | 10.39 | 10.51 | 10.37 | 10.5 | +1.06% | 130,083 | 135,901,149 |
| 2024-10-25 | 10.34 | 10.44 | 10.27 | 10.39 | -0.19% | 107,791 | 111,582,114 |
| 2024-10-24 | 10.36 | 10.41 | 10.27 | 10.41 | -0.19% | 92,283 | 95,426,849 |
| 2024-10-23 | 10.31 | 10.5 | 10.27 | 10.43 | +1.26% | 112,316 | 116,803,380 |
| 2024-10-22 | 10.19 | 10.32 | 10.1 | 10.3 | +1.98% | 130,410 | 133,164,945 |
| 2024-10-21 | 10.16 | 10.2 | 10.02 | 10.1 | -0.59% | 160,833 | 162,484,827 |
| 2024-10-18 | 10.14 | 10.36 | 9.94 | 10.16 | +0.99% | 216,486 | 219,843,977 |
| 2024-10-17 | 10.5 | 10.6 | 10.06 | 10.06 | +0.9% | 195,461 | 200,572,930 |
| 2024-10-16 | 9.78 | 10.07 | 9.73 | 9.97 | +1.84% | 119,382 | 118,790,065 |
| 2024-10-15 | 9.99 | 10.08 | 9.77 | 9.79 | -2.59% | 98,369 | 97,605,722 |
| 2024-10-14 | 9.99 | 10.13 | 9.84 | 10.05 | +0.8% | 134,816 | 134,702,555 |
| 2024-10-11 | 10.31 | 10.37 | 9.85 | 9.97 | -3.86% | 127,240 | 128,277,770 |
| 2024-10-10 | 10.59 | 10.7 | 10.22 | 10.37 | +0.48% | 153,936 | 161,290,800 |
| 2024-10-09 | 11 | 11.08 | 10.15 | 10.32 | -7.44% | 269,465 | 287,803,446 |
| 2024-10-08 | 11.84 | 11.84 | 10.57 | 11.15 | +3.62% | 335,873 | 375,872,047 |
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：