股票概览
10.6
+2.91%
+0.3
10.65
开盘价
10.8
最高价
10.48
最低价
98,178
成交量
数据更新至: 2024-10-31
技术指标
10.30
MA5 (5日均线)
10.03
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 | 10.65 | 10.8 | 10.48 | 10.6 | +2.91% | 98,178 | 104,240,709 |
| 2024-10-30 | 10.18 | 10.51 | 10.18 | 10.3 | +2.69% | 93,804 | 97,023,693 |
| 2024-10-29 | 10.32 | 10.39 | 10.01 | 10.03 | -3.09% | 62,467 | 63,510,751 |
| 2024-10-28 | 10.25 | 10.35 | 10.17 | 10.35 | +1.07% | 57,517 | 59,144,126 |
| 2024-10-25 | 9.99 | 10.26 | 9.9 | 10.24 | +2.2% | 64,146 | 65,267,488 |
| 2024-10-24 | 10.15 | 10.28 | 9.92 | 10.02 | -1.18% | 70,237 | 70,299,910 |
| 2024-10-23 | 9.67 | 10.35 | 9.65 | 10.14 | +4.86% | 144,684 | 145,240,106 |
| 2024-10-22 | 9.47 | 9.67 | 9.45 | 9.67 | +1.9% | 56,229 | 53,842,886 |
| 2024-10-21 | 9.47 | 9.57 | 9.43 | 9.49 | +0.21% | 54,696 | 51,957,925 |
| 2024-10-18 | 9.25 | 9.61 | 9.17 | 9.47 | +2.49% | 58,401 | 54,828,026 |
| 2024-10-17 | 9.49 | 9.55 | 9.21 | 9.24 | -2.53% | 46,998 | 44,015,918 |
| 2024-10-16 | 9.29 | 9.54 | 9.26 | 9.48 | +1.39% | 40,017 | 37,789,667 |
| 2024-10-15 | 9.61 | 9.61 | 9.35 | 9.35 | -3.11% | 51,637 | 49,003,725 |
| 2024-10-14 | 9.61 | 9.73 | 9.5 | 9.65 | +0.31% | 48,881 | 47,063,679 |
| 2024-10-11 | 9.98 | 9.98 | 9.53 | 9.62 | -3.7% | 60,204 | 58,620,066 |
| 2024-10-10 | 10.06 | 10.25 | 9.83 | 9.99 | +0.71% | 71,352 | 71,822,121 |
| 2024-10-09 | 10.7 | 10.7 | 9.91 | 9.92 | -8.82% | 118,822 | 121,827,324 |
| 2024-10-08 | 11.3 | 11.36 | 10.35 | 10.88 | +5.32% | 186,308 | 202,934,728 |
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：